Haffner Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.58	0.58	0.55	0.55	-	-4.35%	272,273
Nov 11, 2026	0.57	0.59	0.56	0.58	-	3.79%	2,588,634
Nov 10, 2026	0.57	0.57	0.53	0.55	0.55	-2.29%	3,379,150
Nov 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.71%	4,633,787
Nov 6, 2026	0.59	0.62	0.55	0.60	0.60	1.36%	3,338,047
Nov 5, 2026	0.63	0.64	0.57	0.59	0.59	-8.14%	3,898,153
Nov 4, 2026	0.65	0.65	0.61	0.64	0.64	-0.16%	2,699,567
Nov 3, 2026	0.62	0.66	0.61	0.64	0.64	5.96%	4,164,106
Nov 2, 2026	0.62	0.64	0.55	0.60	0.60	-5.63%	8,266,458
Oct 30, 2026	0.68	0.68	0.63	0.64	0.64	-6.57%	4,718,226
Oct 29, 2026	0.70	0.71	0.68	0.69	0.69	-2.14%	2,350,902
Oct 28, 2026	0.72	0.73	0.69	0.70	0.70	-2.78%	2,733,029
Oct 27, 2026	0.73	0.76	0.71	0.72	0.72	-0.69%	2,828,661
Oct 26, 2026	0.72	0.73	0.70	0.73	0.73	2.11%	1,535,906
Oct 23, 2026	0.71	0.74	0.68	0.71	0.71	1.28%	2,212,113
Oct 22, 2026	0.74	0.74	0.70	0.70	0.70	-3.97%	1,526,537
Oct 21, 2026	0.74	0.76	0.73	0.73	0.73	-0.68%	2,472,462
Oct 20, 2026	0.73	0.75	0.71	0.74	0.74	0.82%	2,452,789
Oct 19, 2026	0.72	0.79	0.70	0.73	0.73	4.14%	4,014,979
Oct 16, 2026	0.74	0.76	0.70	0.70	0.70	-4.63%	2,388,348
Oct 15, 2026	0.72	0.74	0.66	0.73	0.73	-1.87%	5,808,949
Oct 14, 2026	0.82	0.82	0.72	0.75	0.75	-2.86%	6,529,683
Oct 13, 2026	0.80	0.81	0.76	0.77	0.77	-3.27%	4,778,838
Oct 12, 2026	0.80	0.84	0.78	0.80	0.80	3.65%	8,008,061
Oct 9, 2026	0.68	0.77	0.66	0.77	0.77	15.14%	6,024,147
Oct 8, 2026	0.73	0.73	0.66	0.67	0.67	-9.00%	6,293,522
Oct 7, 2026	0.78	0.78	0.71	0.73	0.73	-6.03%	4,843,039
Oct 6, 2026	0.79	0.82	0.75	0.78	0.78	-0.51%	5,403,692
Oct 5, 2026	0.71	0.81	0.70	0.78	0.78	7.69%	7,576,820
Oct 2, 2026	0.75	0.78	0.70	0.73	0.73	-5.45%	9,257,143
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