Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	18.32	18.49	18.32	18.60	-	3.56%	124,333
May 22, 2026	17.90	18.59	17.84	17.96	17.96	1.01%	599,675
May 21, 2026	17.40	18.11	17.26	17.78	17.78	0.97%	562,668
May 20, 2026	18.13	18.25	17.16	17.61	17.61	-2.22%	907,702
May 19, 2026	18.37	18.41	17.40	18.01	18.01	-1.58%	639,745
May 18, 2026	18.17	18.81	18.09	18.30	18.30	0.83%	701,466
May 15, 2026	19.07	19.23	18.13	18.15	18.15	-6.40%	805,132
May 14, 2026	19.41	19.41	18.65	19.39	19.39	-0.15%	1,193,422
May 13, 2026	19.93	19.97	18.85	19.42	19.42	-1.67%	1,094,454
May 12, 2026	19.06	19.88	18.55	19.75	19.75	2.23%	889,211
May 11, 2026	18.73	19.40	18.51	19.32	19.32	2.71%	892,079
May 8, 2026	18.83	19.90	18.37	18.81	18.81	-0.32%	1,036,934
May 7, 2026	21.71	22.40	18.54	18.87	18.87	1.73%	2,990,089
May 6, 2026	17.43	18.96	17.07	18.55	18.55	5.04%	2,678,790
May 5, 2026	15.81	17.90	15.75	17.66	17.66	13.50%	2,415,787
May 4, 2026	15.68	16.11	15.40	15.56	15.56	-0.38%	592,655
May 1, 2026	15.39	15.85	15.35	15.62	15.62	0.58%	712,076
Apr 30, 2026	15.15	15.71	15.12	15.53	15.53	2.44%	888,611
Apr 29, 2026	15.63	15.94	15.13	15.16	15.16	-1.94%	1,116,087
Apr 28, 2026	16.16	16.29	15.33	15.46	15.46	-5.67%	975,297
Apr 27, 2026	15.87	16.46	15.87	16.39	16.39	2.63%	737,663
Apr 24, 2026	15.76	15.99	15.56	15.97	15.97	0.19%	818,599
Apr 23, 2026	16.05	16.80	15.82	15.94	15.94	-0.69%	983,071
Apr 22, 2026	15.93	16.13	15.68	16.05	16.05	1.33%	676,689
Apr 21, 2026	15.31	16.05	15.15	15.84	15.84	4.21%	1,149,842
Apr 20, 2026	15.73	15.83	14.89	15.20	15.20	-3.49%	926,186
Apr 17, 2026	16.56	16.76	15.48	15.75	15.75	-5.01%	1,609,180
Apr 16, 2026	16.00	16.64	15.75	16.58	16.58	4.80%	1,332,807
Apr 15, 2026	15.19	16.06	15.10	15.82	15.82	4.84%	801,883
Apr 14, 2026	15.47	15.92	14.68	15.09	15.09	-0.46%	850,261
Apr 13, 2026	15.07	15.64	14.85	15.16	15.16	-0.26%	501,025
Apr 10, 2026	15.24	15.34	15.02	15.20	15.20	-0.46%	471,159
Apr 9, 2026	15.61	15.84	15.16	15.27	15.27	-2.92%	594,960
Apr 8, 2026	15.92	16.36	15.33	15.73	15.73	0.58%	762,889
Apr 7, 2026	16.01	16.13	15.56	15.64	15.64	-2.74%	703,778
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