Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	15.61	15.84	15.19	15.56	-	-1.08%	183,188
Apr 8, 2026	15.92	16.36	15.33	15.73	15.73	0.58%	762,868
Apr 7, 2026	16.01	16.13	15.56	15.64	15.64	-2.74%	703,298
Apr 6, 2026	15.94	16.51	15.85	16.08	16.08	1.58%	803,889
Apr 2, 2026	15.84	16.18	15.44	15.83	15.83	-0.25%	964,164
Apr 1, 2026	16.38	16.62	15.80	15.87	15.87	-2.52%	986,346
Mar 31, 2026	16.80	16.95	15.92	16.28	16.28	-3.10%	1,223,719
Mar 30, 2026	17.47	17.87	16.74	16.80	16.80	-4.38%	766,975
Mar 27, 2026	18.35	18.99	17.30	17.57	17.57	-4.41%	1,516,532
Mar 26, 2026	18.74	19.72	18.17	18.38	18.38	4.25%	2,745,712
Mar 25, 2026	16.63	17.65	16.60	17.63	17.63	6.01%	778,908
Mar 24, 2026	15.63	16.90	15.63	16.63	16.63	5.79%	784,661
Mar 23, 2026	15.74	16.40	15.65	15.72	15.72	-	612,290
Mar 20, 2026	16.56	16.56	15.33	15.72	15.72	-6.48%	1,688,243
Mar 19, 2026	16.40	17.61	16.01	16.81	16.81	2.38%	930,287
Mar 18, 2026	16.40	16.63	15.99	16.42	16.42	-1.97%	683,538
Mar 17, 2026	16.10	16.89	15.76	16.75	16.75	4.88%	966,019
Mar 16, 2026	17.27	17.80	15.40	15.97	15.97	-6.61%	1,811,573
Mar 13, 2026	17.45	18.50	15.91	17.10	17.10	-11.54%	2,471,739
Mar 12, 2026	18.58	20.15	18.47	19.33	19.33	2.17%	896,517
Mar 11, 2026	18.82	19.26	18.27	18.92	18.92	-0.89%	626,528
Mar 10, 2026	18.62	19.81	18.49	19.09	19.09	1.27%	731,801
Mar 9, 2026	19.40	19.52	18.53	18.85	18.85	-4.27%	457,292
Mar 6, 2026	19.50	20.67	19.21	19.69	19.69	-0.20%	651,558
Mar 5, 2026	18.74	19.87	18.35	19.73	19.73	4.12%	688,763
Mar 4, 2026	18.88	19.34	18.54	18.95	18.95	1.01%	333,374
Mar 3, 2026	18.14	18.80	17.88	18.76	18.76	-1.11%	612,824
Mar 2, 2026	18.22	19.25	18.19	18.97	18.97	4.35%	349,141
Feb 27, 2026	18.24	18.40	17.94	18.18	18.18	-1.84%	313,587
Feb 26, 2026	18.68	18.68	17.91	18.52	18.52	-0.32%	244,733
Feb 25, 2026	18.47	18.86	18.31	18.58	18.58	1.92%	269,639
Feb 24, 2026	17.89	18.33	17.57	18.23	18.23	1.67%	280,412
Feb 23, 2026	18.19	18.40	17.80	17.93	17.93	-2.55%	473,248
Feb 20, 2026	18.76	19.12	18.19	18.40	18.40	-2.34%	482,540
Feb 19, 2026	18.48	19.12	18.12	18.84	18.84	0.96%	321,633
Feb 18, 2026	19.04	19.47	18.51	18.66	18.66	-1.58%	315,231
Feb 17, 2026	20.00	20.06	18.71	18.96	18.96	-5.62%	367,137
Feb 13, 2026	19.36	20.29	19.25	20.09	20.09	3.77%	496,095
Feb 12, 2026	20.90	21.13	19.29	19.36	19.36	-4.77%	471,711
Feb 11, 2026	21.02	21.55	20.04	20.33	20.33	-0.78%	404,703
Feb 10, 2026	21.12	21.33	19.72	20.49	20.49	-1.77%	767,240
Feb 9, 2026	20.55	21.36	20.26	20.86	20.86	3.99%	668,396
Feb 6, 2026	19.25	20.73	19.25	20.06	20.06	6.82%	884,888
Feb 5, 2026	17.33	18.81	17.05	18.78	18.78	5.62%	936,388
Feb 4, 2026	18.59	18.59	16.71	17.78	17.78	-4.20%	780,636
Feb 3, 2026	18.36	18.62	17.73	18.56	18.56	3.46%	346,769
Feb 2, 2026	18.48	18.74	17.86	17.94	17.94	-2.97%	397,893
Jan 30, 2026	17.98	18.80	17.94	18.49	18.49	1.65%	596,917
Jan 29, 2026	18.36	18.64	17.87	18.19	18.19	-0.11%	634,581
Jan 28, 2026	18.80	18.80	17.77	18.21	18.21	-2.46%	343,651