Haffner Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.64	0.65	0.61	0.65	-	0.62%	3,597,160
Sep 10, 2026	0.66	0.69	0.64	0.64	0.64	-5.59%	4,431,459
Sep 9, 2026	0.63	0.68	0.59	0.68	0.68	8.11%	4,650,952
Sep 8, 2026	0.67	0.67	0.60	0.63	0.63	-5.84%	6,727,405
Sep 7, 2026	0.63	0.69	0.62	0.67	0.67	12.84%	11,341,821
Sep 4, 2026	0.53	0.61	0.51	0.59	0.59	11.28%	8,797,967
Sep 3, 2026	0.57	0.58	0.53	0.53	0.53	-6.34%	7,029,110
Sep 2, 2026	0.62	0.64	0.56	0.57	0.57	9.23%	12,626,655
Sep 1, 2026	0.57	0.58	0.51	0.52	0.52	-2.99%	3,914,031
Aug 31, 2026	0.55	0.55	0.52	0.54	0.54	-1.29%	5,455,295
Aug 28, 2026	0.51	0.58	0.50	0.54	0.54	15.04%	15,452,512
Aug 27, 2026	0.54	0.56	0.47	0.47	0.47	-10.10%	9,534,710
Aug 26, 2026	0.57	0.60	0.52	0.53	0.53	-7.89%	7,041,866
Aug 25, 2026	0.57	0.58	0.55	0.57	0.57	-0.87%	5,872,668
Aug 24, 2026	0.62	0.63	0.57	0.58	0.58	-8.44%	5,510,028
Aug 21, 2026	0.60	0.65	0.56	0.63	0.63	8.28%	9,121,370
Aug 20, 2026	0.62	0.63	0.54	0.58	0.58	-9.52%	11,774,605
Aug 19, 2026	0.65	0.66	0.59	0.64	0.64	-6.97%	15,044,786
Aug 18, 2026	0.74	0.76	0.65	0.69	0.69	-4.44%	13,421,999
Aug 17, 2026	0.79	0.87	0.71	0.72	0.72	-7.56%	19,917,172
Aug 14, 2026	0.65	0.78	0.59	0.78	0.78	25.81%	15,389,723
Aug 13, 2026	0.69	0.69	0.60	0.62	0.62	-10.66%	16,893,491
Aug 12, 2026	0.61	0.70	0.57	0.69	0.69	16.44%	26,741,595
Aug 11, 2026	0.53	0.60	0.52	0.60	0.60	14.84%	20,099,165
Aug 10, 2026	0.47	0.52	0.46	0.52	0.52	13.94%	13,803,081
Aug 7, 2026	0.45	0.47	0.41	0.46	0.46	-1.19%	14,463,172
Aug 6, 2026	0.60	0.64	0.46	0.46	0.46	9.76%	16,473,557
Aug 5, 2026	0.45	0.46	0.36	0.42	0.42	-5.19%	13,189,303
Aug 4, 2026	0.43	0.49	0.39	0.44	0.44	0.45%	19,618,650
Aug 3, 2026	0.34	0.45	0.33	0.44	0.44	35.69%	14,126,866
Jul 31, 2026	0.32	0.36	0.30	0.33	0.33	1.72%	15,168,276
Jul 30, 2026	0.31	0.33	0.29	0.32	0.32	8.31%	11,162,211
Jul 29, 2026	0.27	0.30	0.26	0.30	0.30	15.91%	9,468,755
Jul 28, 2026	0.26	0.26	0.24	0.25	0.25	-0.20%	4,496,217
Jul 27, 2026	0.22	0.27	0.21	0.26	0.26	16.17%	12,761,106
Jul 24, 2026	0.22	0.22	0.21	0.22	0.22	0.92%	1,164,466
Jul 23, 2026	0.21	0.23	0.21	0.22	0.22	5.07%	3,002,242
Jul 22, 2026	0.22	0.22	0.20	0.21	0.21	-3.72%	2,778,793
Jul 21, 2026	0.22	0.23	0.21	0.22	0.22	-2.71%	2,919,180
Jul 20, 2026	0.22	0.23	0.22	0.22	0.22	0.45%	2,016,368
Jul 17, 2026	0.22	0.23	0.22	0.22	0.22	-	2,964,050
Jul 16, 2026	0.23	0.23	0.21	0.22	0.22	-2.22%	4,138,516
Jul 15, 2026	0.24	0.24	0.22	0.23	0.23	-3.43%	2,454,570
Jul 14, 2026	0.24	0.24	0.22	0.23	0.23	0.65%	3,056,752
Jul 13, 2026	0.24	0.25	0.23	0.23	0.23	-3.54%	2,594,673
Jul 10, 2026	0.25	0.25	0.24	0.24	0.24	-2.83%	3,326,223
Jul 9, 2026	0.24	0.25	0.23	0.25	0.25	2.70%	4,277,882
Jul 8, 2026	0.28	0.29	0.23	0.24	0.24	4.57%	12,363,665
Jul 7, 2026	0.25	0.26	0.23	0.23	0.23	-8.18%	7,519,261
Jul 6, 2026	0.22	0.26	0.22	0.25	0.25	15.44%	11,681,209