Haffner Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.27	0.28	0.27	0.27	0.27	-	35,943
Aug 14, 2025	0.27	0.27	0.27	0.27	0.27	0.56%	30,994
Aug 13, 2025	0.27	0.27	0.27	0.27	0.27	-0.74%	80,881
Aug 12, 2025	0.27	0.28	0.27	0.27	0.27	-1.10%	69,834
Aug 11, 2025	0.27	0.28	0.27	0.27	0.27	-0.18%	35,316
Aug 8, 2025	0.27	0.28	0.27	0.27	0.27	-0.18%	98,234
Aug 7, 2025	0.28	0.28	0.27	0.27	0.27	-0.54%	177,550
Aug 6, 2025	0.28	0.28	0.27	0.28	0.28	-0.72%	160,411
Aug 5, 2025	0.28	0.28	0.27	0.28	0.28	0.18%	111,487
Aug 4, 2025	0.29	0.29	0.28	0.28	0.28	-3.14%	164,332
Aug 1, 2025	0.29	0.30	0.29	0.29	0.29	-1.04%	89,753
Jul 31, 2025	0.29	0.30	0.29	0.29	0.29	-1.86%	88,174
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-3.44%	30,042
Jul 29, 2025	0.29	0.33	0.29	0.31	0.31	5.53%	212,780
Jul 28, 2025	0.29	0.29	0.28	0.29	0.29	-0.17%	47,819
Jul 25, 2025	0.29	0.29	0.27	0.29	0.29	1.75%	210,810
Jul 24, 2025	0.28	0.30	0.28	0.29	0.29	2.15%	166,585
Jul 23, 2025	0.28	0.29	0.28	0.28	0.28	0.72%	57,451
Jul 22, 2025	0.28	0.28	0.27	0.28	0.28	-2.12%	71,024
Jul 21, 2025	0.28	0.30	0.28	0.28	0.28	4.24%	194,456
Jul 18, 2025	0.27	0.28	0.27	0.27	0.27	-0.91%	60,129
Jul 17, 2025	0.29	0.29	0.26	0.27	0.27	-4.03%	278,592
Jul 16, 2025	0.31	0.31	0.28	0.29	0.29	-7.00%	383,853
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-	53,427
Jul 14, 2025	0.31	0.31	0.31	0.31	0.31	-0.32%	51,184
Jul 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.75%	143,738
Jul 10, 2025	0.32	0.32	0.32	0.32	0.32	2.24%	168,469
Jul 9, 2025	0.32	0.32	0.31	0.31	0.31	-2.64%	237,406
Jul 8, 2025	0.31	0.33	0.31	0.32	0.32	0.31%	138,434
Jul 7, 2025	0.35	0.35	0.32	0.32	0.32	-7.64%	192,734
Jul 4, 2025	0.36	0.37	0.32	0.35	0.35	-4.54%	177,592
Jul 3, 2025	0.36	0.37	0.36	0.36	0.36	-	28,417
Jul 2, 2025	0.36	0.37	0.35	0.36	0.36	0.97%	40,874
Jul 1, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	39,051
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	-1.22%	36,985
Jun 27, 2025	0.38	0.38	0.36	0.37	0.37	-1.47%	98,374
Jun 26, 2025	0.38	0.38	0.35	0.38	0.38	0.81%	151,075
Jun 25, 2025	0.37	0.38	0.36	0.37	0.37	0.54%	95,575
Jun 24, 2025	0.36	0.39	0.35	0.37	0.37	3.35%	158,926
Jun 23, 2025	0.35	0.37	0.34	0.36	0.36	2.29%	107,077
Jun 20, 2025	0.36	0.36	0.34	0.35	0.35	-0.28%	153,666
Jun 19, 2025	0.36	0.37	0.35	0.35	0.35	-3.97%	172,148
Jun 18, 2025	0.39	0.41	0.36	0.37	0.37	-1.22%	724,619
Jun 17, 2025	0.36	0.37	0.35	0.37	0.37	4.96%	295,986
Jun 16, 2025	0.35	0.36	0.35	0.35	0.35	0.71%	230,404
Jun 13, 2025	0.35	0.37	0.35	0.35	0.35	1.01%	267,621
Jun 12, 2025	0.36	0.37	0.33	0.35	0.35	-5.46%	141,291
Jun 11, 2025	0.35	0.37	0.34	0.37	0.37	4.71%	119,107
Jun 10, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	126,248
Jun 9, 2025	0.37	0.37	0.35	0.36	0.36	2.56%	160,493