Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	9.65	9.70	8.85	9.36	9.36	-2.60%	2,288,875
Nov 4, 2026	10.67	10.80	9.16	9.61	9.61	-9.68%	2,432,473
Nov 3, 2026	10.73	10.92	10.53	10.64	10.64	0.38%	623,179
Nov 2, 2026	11.28	11.40	10.57	10.60	10.60	-5.53%	876,855
Oct 30, 2026	11.25	11.29	10.69	11.22	11.22	-4.35%	828,226
Oct 29, 2026	11.81	12.11	11.71	11.73	11.73	-1.35%	505,445
Oct 28, 2026	11.92	12.04	11.55	11.89	11.89	0.08%	997,286
Oct 27, 2026	11.18	11.98	11.18	11.88	11.88	8.10%	873,344
Oct 26, 2026	11.04	11.45	10.96	10.99	10.99	-0.54%	537,409
Oct 23, 2026	11.12	11.17	10.75	11.05	11.05	-1.52%	773,530
Oct 22, 2026	11.19	11.23	10.73	11.22	11.22	-2.01%	1,216,256
Oct 21, 2026	11.60	11.86	11.15	11.45	11.45	0.97%	960,744
Oct 20, 2026	11.66	11.88	11.26	11.34	11.34	-2.74%	796,350
Oct 19, 2026	11.93	12.17	11.38	11.66	11.66	-0.43%	1,404,722
Oct 16, 2026	12.69	12.76	11.46	11.71	11.71	-7.87%	1,607,661
Oct 15, 2026	12.42	12.90	11.89	12.71	12.71	2.33%	971,105
Oct 14, 2026	13.61	13.94	11.71	12.42	12.42	-10.97%	1,333,868
Oct 13, 2026	14.30	14.68	13.92	13.95	13.95	-4.19%	747,347
Oct 12, 2026	13.74	15.03	13.74	14.56	14.56	4.60%	1,179,097
Oct 9, 2026	14.50	14.60	13.81	13.92	13.92	-4.00%	1,920,118
Oct 8, 2026	14.76	15.39	14.36	14.50	14.50	6.23%	2,618,193
Oct 7, 2026	14.45	14.59	13.38	13.65	13.65	-7.83%	1,304,936
Oct 6, 2026	14.02	15.12	13.92	14.81	14.81	6.16%	1,019,484
Oct 5, 2026	13.45	14.11	13.37	13.95	13.95	3.41%	590,865
Oct 2, 2026	13.69	14.06	13.38	13.49	13.49	-0.22%	541,560
Oct 1, 2026	13.87	13.89	13.19	13.52	13.52	-2.52%	1,037,907
Sep 30, 2026	14.17	14.26	13.83	13.87	13.87	-1.56%	530,120
Sep 29, 2026	14.42	14.47	14.03	14.09	14.09	-2.08%	552,509
Sep 28, 2026	14.70	14.98	14.03	14.39	14.39	-2.24%	611,540
Sep 25, 2026	14.51	14.80	14.32	14.72	14.72	1.24%	614,102
Sep 24, 2026	14.41	14.69	14.13	14.54	14.54	0.21%	686,252
Sep 23, 2026	14.97	15.00	14.50	14.51	14.51	-3.72%	523,706
Sep 22, 2026	15.04	15.26	14.93	15.07	15.07	0.40%	637,028
Sep 21, 2026	15.15	15.30	15.00	15.01	15.01	-0.73%	482,676
Sep 18, 2026	15.19	15.41	14.90	15.12	15.12	-0.33%	1,004,877
Sep 17, 2026	14.90	16.13	14.88	15.17	15.17	3.27%	1,719,590
Sep 16, 2026	14.51	14.83	14.45	14.69	14.69	2.51%	964,173
Sep 15, 2026	14.53	14.60	13.96	14.33	14.33	-1.04%	724,550
Sep 14, 2026	15.01	15.22	14.48	14.48	14.48	-5.61%	609,650
Sep 11, 2026	15.77	15.80	15.33	15.34	15.34	-1.67%	490,893
Sep 10, 2026	16.23	16.49	15.56	15.60	15.60	-5.57%	652,061
Sep 9, 2026	17.14	17.14	16.39	16.52	16.52	-2.25%	475,536
Sep 8, 2026	16.78	17.30	16.70	16.90	16.90	1.81%	835,923
Sep 4, 2026	16.05	16.70	16.05	16.60	16.60	3.04%	477,668
Sep 3, 2026	16.35	16.37	15.55	16.11	16.11	-1.47%	801,846
Sep 2, 2026	16.31	16.59	16.06	16.35	16.35	-0.12%	491,293
Sep 1, 2026	16.43	16.70	16.19	16.37	16.37	-1.27%	454,583
Aug 31, 2026	16.30	16.73	16.27	16.58	16.58	2.09%	524,794
Aug 28, 2026	16.59	16.76	16.11	16.24	16.24	-2.35%	613,501
Aug 27, 2026	16.30	16.80	16.29	16.63	16.63	2.40%	391,821