Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.36	12.36	10.87	10.99	10.99	-10.36%	739,737
Feb 20, 2025	11.32	12.31	11.18	12.26	12.26	8.40%	531,336
Feb 19, 2025	11.01	11.36	10.80	11.31	11.31	2.82%	231,103
Feb 18, 2025	10.94	11.20	10.82	11.00	11.00	0.82%	245,154
Feb 14, 2025	11.50	11.50	10.90	10.91	10.91	-4.30%	207,527
Feb 13, 2025	11.22	11.45	11.22	11.40	11.40	2.15%	240,756
Feb 12, 2025	11.07	11.44	11.06	11.16	11.16	-0.62%	206,306
Feb 11, 2025	11.29	11.46	11.12	11.23	11.23	-0.71%	316,176
Feb 10, 2025	10.89	11.37	10.89	11.31	11.31	5.11%	345,025
Feb 7, 2025	10.91	11.32	10.75	10.76	10.76	0.09%	282,458
Feb 6, 2025	11.02	11.19	10.70	10.75	10.75	-1.92%	277,866
Feb 5, 2025	10.76	11.04	10.58	10.96	10.96	2.62%	202,156
Feb 4, 2025	10.58	10.79	10.49	10.68	10.68	0.28%	218,011
Feb 3, 2025	10.33	11.09	10.13	10.65	10.65	-0.75%	272,198
Jan 31, 2025	11.02	11.04	10.70	10.73	10.73	-2.90%	340,656
Jan 30, 2025	10.77	11.32	10.55	11.05	11.05	4.64%	445,457
Jan 29, 2025	9.91	10.63	9.70	10.56	10.56	6.13%	693,955
Jan 28, 2025	9.69	10.12	9.34	9.95	9.95	4.85%	944,677
Jan 27, 2025	12.53	12.61	9.30	9.49	9.49	-28.00%	2,152,180
Jan 24, 2025	13.34	13.52	13.11	13.18	13.18	-1.57%	413,871
Jan 23, 2025	12.92	13.68	12.91	13.39	13.39	3.16%	489,150
Jan 22, 2025	12.92	13.31	12.84	12.98	12.98	1.49%	399,674
Jan 21, 2025	12.76	13.13	12.56	12.79	12.79	0.87%	383,276
Jan 17, 2025	12.83	12.96	12.51	12.68	12.68	-0.20%	239,554
Jan 16, 2025	12.50	12.84	12.26	12.71	12.71	1.36%	259,453
Jan 15, 2025	12.75	12.85	12.35	12.54	12.54	0.76%	311,340
Jan 14, 2025	11.89	12.46	11.62	12.44	12.44	5.16%	494,323
Jan 13, 2025	11.48	11.91	11.10	11.83	11.83	-0.17%	600,602
Jan 10, 2025	12.27	12.30	11.42	11.85	11.85	-2.31%	381,363
Jan 8, 2025	12.18	12.35	11.63	12.13	12.13	-1.22%	701,939
Jan 7, 2025	11.97	12.64	11.85	12.28	12.28	7.25%	1,134,407
Jan 6, 2025	11.78	11.89	11.24	11.45	11.45	-2.47%	414,016
Jan 3, 2025	11.83	12.00	11.57	11.74	11.74	0.43%	299,369
Jan 2, 2025	11.85	12.31	11.43	11.69	11.69	2.10%	298,620
Dec 31, 2024	11.35	11.60	11.19	11.45	11.45	1.69%	304,504
Dec 30, 2024	11.06	11.29	10.83	11.26	11.26	1.08%	351,638
Dec 27, 2024	11.14	11.26	10.87	11.14	11.14	-0.27%	184,282
Dec 26, 2024	11.09	11.27	10.96	11.17	11.17	0.09%	152,803
Dec 24, 2024	11.00	11.17	10.81	11.16	11.16	1.73%	112,021
Dec 23, 2024	11.00	11.19	10.80	10.97	10.97	0.37%	291,049
Dec 20, 2024	11.17	11.48	10.87	10.93	10.93	-2.76%	374,544
Dec 19, 2024	11.36	11.49	11.01	11.24	11.24	1.08%	398,940
Dec 18, 2024	11.83	12.10	10.96	11.12	11.12	-5.44%	339,602
Dec 17, 2024	11.83	11.84	11.31	11.76	11.76	-0.76%	417,529
Dec 16, 2024	12.43	12.47	11.77	11.85	11.85	-4.36%	471,500
Dec 13, 2024	12.36	12.59	12.06	12.39	12.39	-0.08%	224,820
Dec 12, 2024	12.50	12.75	12.31	12.40	12.40	-1.82%	319,687
Dec 11, 2024	13.65	13.65	12.53	12.63	12.63	-6.38%	581,375
Dec 10, 2024	13.03	13.83	12.87	13.49	13.49	3.61%	541,725
Dec 9, 2024	13.00	13.24	12.45	13.02	13.02	0.54%	374,317
Dec 6, 2024	12.51	13.03	12.15	12.95	12.95	3.77%	426,404
Dec 5, 2024	12.72	12.82	12.36	12.48	12.48	-0.95%	332,171
Dec 4, 2024	12.11	12.63	12.08	12.60	12.60	4.05%	439,992
Dec 3, 2024	12.19	12.30	11.82	12.11	12.11	0.41%	284,506
Dec 2, 2024	12.17	12.55	11.74	12.06	12.06	-1.15%	385,673
Nov 29, 2024	12.13	12.63	12.11	12.20	12.20	-0.41%	168,958
Nov 27, 2024	12.43	12.69	12.24	12.25	12.25	-0.08%	240,179
Nov 26, 2024	12.54	12.95	12.11	12.26	12.26	-3.77%	476,702
Nov 25, 2024	13.47	14.00	12.73	12.74	12.74	-4.50%	513,645
Nov 22, 2024	12.98	13.39	12.76	13.34	13.34	3.33%	491,292
Nov 21, 2024	12.97	13.35	12.68	12.91	12.91	-0.31%	458,489
Nov 20, 2024	12.80	13.20	12.73	12.95	12.95	0.47%	407,309
Nov 19, 2024	12.55	12.99	12.37	12.89	12.89	1.10%	391,736
Nov 18, 2024	13.12	13.20	12.47	12.75	12.75	-0.78%	639,447
Nov 15, 2024	13.50	13.50	12.52	12.85	12.85	-3.96%	1,074,593
Nov 14, 2024	13.25	13.56	12.68	13.38	13.38	1.90%	1,364,386
Nov 13, 2024	12.68	13.18	10.92	13.13	13.13	25.65%	2,719,681
Nov 12, 2024	10.95	11.01	9.89	10.45	10.45	-5.09%	854,292
Nov 11, 2024	10.50	11.26	10.31	11.01	11.01	5.46%	844,651
Nov 8, 2024	10.53	10.84	10.04	10.44	10.44	-1.69%	618,322
Nov 7, 2024	10.35	10.86	10.01	10.62	10.62	3.31%	777,344
Nov 6, 2024	9.66	10.35	9.57	10.28	10.28	14.22%	960,058
Nov 5, 2024	8.92	9.22	8.92	9.00	9.00	1.18%	499,662
Nov 4, 2024	9.23	9.45	8.13	8.90	8.90	-8.30%	637,314
Nov 1, 2024	9.98	10.10	9.46	9.70	9.70	-2.32%	478,986
Oct 31, 2024	10.06	10.31	9.85	9.93	9.93	-2.17%	631,542
Oct 30, 2024	10.46	10.69	10.11	10.15	10.15	-2.68%	327,744
Oct 29, 2024	10.38	10.72	10.12	10.43	10.43	-	338,373
Oct 28, 2024	10.30	10.58	10.00	10.43	10.43	1.36%	417,075
Oct 25, 2024	9.72	10.45	9.72	10.29	10.29	7.41%	557,499
Oct 24, 2024	9.58	9.67	8.82	9.58	9.58	1.05%	664,738
Oct 23, 2024	9.60	9.84	9.33	9.48	9.48	-2.37%	308,431
Oct 22, 2024	9.96	10.18	9.68	9.71	9.71	-2.22%	285,000
Oct 21, 2024	10.34	10.34	9.81	9.93	9.93	-3.50%	250,178
Oct 18, 2024	10.11	10.35	9.86	10.29	10.29	2.59%	392,885
Oct 17, 2024	10.43	10.44	9.81	10.03	10.03	-4.29%	391,791
Oct 16, 2024	10.20	10.80	10.10	10.48	10.48	3.87%	621,766
Oct 15, 2024	9.91	10.44	9.71	10.09	10.09	0.50%	538,587
Oct 14, 2024	10.40	10.55	9.95	10.04	10.04	-3.37%	316,101
Oct 11, 2024	9.86	10.53	9.83	10.39	10.39	5.27%	403,818
Oct 10, 2024	9.83	10.05	9.55	9.87	9.87	-0.10%	220,498
Oct 9, 2024	9.82	9.94	9.64	9.88	9.88	-0.50%	220,614
Oct 8, 2024	9.80	10.23	9.61	9.93	9.93	-0.60%	437,821
Oct 7, 2024	10.64	10.72	9.81	9.99	9.99	-5.67%	641,551
Oct 4, 2024	9.92	10.87	9.85	10.59	10.59	8.62%	997,744
Oct 3, 2024	9.48	10.15	9.34	9.75	9.75	1.88%	399,596
Oct 2, 2024	9.78	9.82	9.50	9.57	9.57	-1.34%	398,733
Oct 1, 2024	9.40	9.88	9.27	9.70	9.70	2.86%	478,047
Sep 30, 2024	9.61	9.86	9.25	9.43	9.43	-2.78%	837,036
Sep 27, 2024	8.88	9.96	8.61	9.70	9.70	10.23%	1,231,972