Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.40	17.61	16.01	16.81	16.81	2.38%	920,565
Mar 18, 2026	16.40	16.63	15.99	16.42	16.42	-1.97%	672,912
Mar 17, 2026	16.10	16.89	15.76	16.75	16.75	4.88%	937,519
Mar 16, 2026	17.27	17.80	15.40	15.97	15.97	-6.61%	1,810,081
Mar 13, 2026	17.45	18.50	15.91	17.10	17.10	-11.54%	2,471,301
Mar 12, 2026	18.58	20.15	18.47	19.33	19.33	2.17%	859,703
Mar 11, 2026	18.82	19.26	18.27	18.92	18.92	-0.89%	598,567
Mar 10, 2026	18.62	19.81	18.49	19.09	19.09	1.27%	731,750
Mar 9, 2026	19.40	19.52	18.53	18.85	18.85	-4.27%	456,358
Mar 6, 2026	19.50	20.67	19.21	19.69	19.69	-0.20%	616,033
Mar 5, 2026	18.74	19.87	18.35	19.73	19.73	4.12%	676,270
Mar 4, 2026	18.88	19.34	18.54	18.95	18.95	1.01%	321,409
Mar 3, 2026	18.14	18.80	17.88	18.76	18.76	-1.11%	612,429
Mar 2, 2026	18.22	19.25	18.19	18.97	18.97	4.35%	346,928
Feb 27, 2026	18.24	18.40	17.94	18.18	18.18	-1.84%	298,941
Feb 26, 2026	18.68	18.68	17.91	18.52	18.52	-0.32%	238,478
Feb 25, 2026	18.47	18.86	18.31	18.58	18.58	1.92%	246,794
Feb 24, 2026	17.89	18.33	17.57	18.23	18.23	1.67%	272,207
Feb 23, 2026	18.19	18.40	17.80	17.93	17.93	-2.55%	463,750
Feb 20, 2026	18.76	19.12	18.19	18.40	18.40	-2.34%	470,246
Feb 19, 2026	18.48	19.12	18.12	18.84	18.84	0.96%	300,716
Feb 18, 2026	19.04	19.47	18.51	18.66	18.66	-1.58%	315,206
Feb 17, 2026	20.00	20.06	18.71	18.96	18.96	-5.62%	366,997
Feb 13, 2026	19.36	20.29	19.25	20.09	20.09	3.77%	476,724
Feb 12, 2026	20.90	21.13	19.29	19.36	19.36	-4.77%	471,627
Feb 11, 2026	21.02	21.55	20.04	20.33	20.33	-0.78%	379,515
Feb 10, 2026	21.12	21.33	19.72	20.49	20.49	-1.77%	590,695
Feb 9, 2026	20.55	21.36	20.26	20.86	20.86	3.99%	667,960
Feb 6, 2026	19.25	20.73	19.25	20.06	20.06	6.82%	881,976
Feb 5, 2026	17.33	18.81	17.05	18.78	18.78	5.62%	934,338
Feb 4, 2026	18.59	18.59	16.71	17.78	17.78	-4.20%	780,453
Feb 3, 2026	18.36	18.62	17.73	18.56	18.56	3.46%	346,758
Feb 2, 2026	18.48	18.74	17.86	17.94	17.94	-2.97%	397,798
Jan 30, 2026	17.98	18.80	17.94	18.49	18.49	1.65%	596,908
Jan 29, 2026	18.36	18.64	17.87	18.19	18.19	-0.11%	634,548
Jan 28, 2026	18.80	18.80	17.77	18.21	18.21	-2.46%	343,647
Jan 27, 2026	18.75	19.13	18.04	18.67	18.67	-0.16%	554,665
Jan 26, 2026	19.94	19.95	18.68	18.70	18.70	-6.50%	350,020
Jan 23, 2026	20.63	20.80	19.85	20.00	20.00	-2.44%	344,125
Jan 22, 2026	20.11	21.01	19.97	20.50	20.50	1.99%	407,619
Jan 21, 2026	20.37	20.37	19.51	20.10	20.10	0.75%	481,168
Jan 20, 2026	19.76	20.41	19.58	19.95	19.95	-1.29%	411,518
Jan 16, 2026	19.30	20.73	19.15	20.21	20.21	4.01%	973,458
Jan 15, 2026	19.05	19.93	18.82	19.43	19.43	3.41%	957,337
Jan 14, 2026	19.10	20.14	18.39	18.79	18.79	-8.87%	1,789,707
Jan 13, 2026	20.35	21.06	20.08	20.62	20.62	1.63%	286,262
Jan 12, 2026	19.60	20.74	19.60	20.29	20.29	3.68%	230,932
Jan 9, 2026	18.70	20.20	18.32	19.57	19.57	5.05%	275,748
Jan 8, 2026	18.01	18.82	17.82	18.63	18.63	2.81%	609,210
Jan 7, 2026	18.99	19.07	17.65	18.12	18.12	-5.08%	748,809