Haffner Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.75	0.78	0.71	0.72	-	-5.97%	9,170,426
Oct 1, 2026	0.80	0.83	0.73	0.77	0.77	-3.75%	8,665,137
Sep 30, 2026	0.82	0.87	0.77	0.80	0.80	-2.56%	10,927,887
Sep 29, 2026	0.83	0.97	0.81	0.82	0.82	-4.98%	19,899,109
Sep 28, 2026	0.85	0.94	0.82	0.86	0.86	12.21%	15,170,933
Sep 25, 2026	0.76	0.82	0.71	0.77	0.77	-2.53%	10,758,156
Sep 24, 2026	0.72	0.82	0.69	0.79	0.79	10.18%	12,245,607
Sep 23, 2026	0.66	0.74	0.63	0.72	0.72	12.56%	14,565,600
Sep 22, 2026	0.56	0.66	0.54	0.64	0.64	20.64%	14,074,610
Sep 21, 2026	0.53	0.54	0.49	0.53	0.53	0.38%	4,836,067
Sep 18, 2026	0.57	0.58	0.51	0.53	0.53	-3.49%	5,987,658
Sep 17, 2026	0.60	0.61	0.54	0.55	0.55	-10.80%	7,477,033
Sep 16, 2026	0.59	0.63	0.57	0.61	0.61	3.21%	3,727,296
Sep 15, 2026	0.62	0.62	0.59	0.59	0.59	-3.58%	1,925,815
Sep 14, 2026	0.66	0.67	0.61	0.61	0.61	-4.95%	2,944,987
Sep 11, 2026	0.64	0.65	0.61	0.65	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