-
5 DAY PERFORMANCE
+4.47% -
1 MONTH PERFORMANCE
+40.51% -
3 MONTH PERFORMANCE
+122.00% -
6 MONTH PERFORMANCE
+94.74% -
YEAR-TO-DATE PERFORMANCE
+50.68% -
1 YEAR PERFORMANCE
+1.45%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.98 | $13.34 (2.77%) | $13.39 | $12.76 | 490,037 | $568.26 M |
| 11/21/2024 | $12.97 | $12.91 (-0.46%) | $13.35 | $12.68 | 458,500 | $549.94 M |
| 11/20/2024 | $12.80 | $12.95 (1.17%) | $13.20 | $12.73 | 407,309 | $551.64 M |
| 11/19/2024 | $12.55 | $12.89 (2.71%) | $12.99 | $12.37 | 391,736 | $549.09 M |
| 11/18/2024 | $13.12 | $12.75 (-2.82%) | $13.20 | $12.47 | 639,447 | $543.12 M |
| 11/15/2024 | $13.50 | $12.85 (-4.81%) | $13.50 | $12.52 | 1.07 M | $547.38 M |
| 11/14/2024 | $13.25 | $13.38 (0.98%) | $13.56 | $12.68 | 1.36 M | $569.96 M |
| 11/13/2024 | $12.68 | $13.13 (3.55%) | $13.18 | $10.92 | 2.72 M | $559.31 M |
| 11/12/2024 | $10.95 | $10.45 (-4.57%) | $11.01 | $9.89 | 854,300 | $445.15 M |
| 11/11/2024 | $10.50 | $11.01 (4.86%) | $11.26 | $10.31 | 844,700 | $469.00 M |
| 11/08/2024 | $10.53 | $10.44 (-0.85%) | $10.84 | $10.04 | 618,322 | $444.72 M |
| 11/07/2024 | $10.35 | $10.62 (2.61%) | $10.86 | $10.01 | 777,344 | $402.27 M |
| 11/06/2024 | $9.66 | $10.28 (6.42%) | $10.35 | $9.57 | 960,100 | $389.40 M |
| 11/05/2024 | $8.92 | $9.00 (0.9%) | $9.22 | $8.91 | 499,700 | $340.91 M |
| 11/04/2024 | $9.23 | $8.90 (-3.58%) | $9.45 | $8.13 | 637,314 | $337.12 M |
| 11/01/2024 | $9.98 | $9.70 (-2.81%) | $10.10 | $9.46 | 479,000 | $367.43 M |
| 10/31/2024 | $10.06 | $9.93 (-1.29%) | $10.31 | $9.85 | 631,542 | $376.14 M |
| 10/30/2024 | $10.46 | $10.15 (-2.96%) | $10.69 | $10.11 | 341,287 | $384.47 M |
| 10/29/2024 | $10.38 | $10.43 (0.48%) | $10.72 | $10.12 | 338,400 | $395.08 M |
| 10/28/2024 | $10.30 | $10.43 (1.26%) | $10.58 | $10.00 | 417,100 | $395.08 M |
| 10/25/2024 | $9.72 | $10.29 (5.86%) | $10.45 | $9.72 | 557,500 | $389.77 M |
| 10/24/2024 | $9.58 | $9.58 (0%) | $9.67 | $8.82 | 664,738 | $362.88 M |
| 10/23/2024 | $9.60 | $9.48 (-1.25%) | $9.84 | $9.33 | 308,431 | $359.09 M |
| 10/22/2024 | $9.96 | $9.71 (-2.51%) | $10.18 | $9.68 | 285,000 | $367.81 M |
| 10/21/2024 | $10.34 | $9.93 (-3.97%) | $10.34 | $9.81 | 250,178 | $376.14 M |
| 10/18/2024 | $10.11 | $10.29 (1.78%) | $10.35 | $9.86 | 392,900 | $389.77 M |
| 10/17/2024 | $10.43 | $10.03 (-3.84%) | $10.44 | $9.81 | 391,800 | $379.93 M |
| 10/16/2024 | $10.20 | $10.48 (2.75%) | $10.80 | $10.10 | 621,800 | $396.97 M |
| 10/15/2024 | $9.91 | $10.09 (1.82%) | $10.44 | $9.71 | 538,600 | $382.20 M |
| 10/14/2024 | $10.40 | $10.04 (-3.46%) | $10.55 | $9.95 | 316,101 | $380.31 M |
| 10/11/2024 | $9.86 | $10.39 (5.38%) | $10.53 | $9.83 | 403,818 | $393.56 M |
| 10/10/2024 | $9.83 | $9.87 (0.41%) | $10.05 | $9.55 | 220,500 | $373.87 M |
| 10/09/2024 | $9.82 | $9.88 (0.61%) | $9.94 | $9.64 | 220,614 | $374.24 M |
| 10/08/2024 | $9.80 | $9.93 (1.33%) | $10.23 | $9.61 | 437,821 | $376.14 M |
| 10/07/2024 | $10.64 | $9.99 (-6.11%) | $10.72 | $9.81 | 641,551 | $378.41 M |
| 10/04/2024 | $9.92 | $10.59 (6.75%) | $10.87 | $9.85 | 997,744 | $401.14 M |
| 10/03/2024 | $9.48 | $9.75 (2.85%) | $10.15 | $9.34 | 399,600 | $369.32 M |
| 10/02/2024 | $9.78 | $9.57 (-2.15%) | $9.82 | $9.50 | 398,733 | $362.50 M |
| 10/01/2024 | $9.40 | $9.70 (3.19%) | $9.88 | $9.27 | 478,047 | $367.43 M |
| 09/30/2024 | $9.61 | $9.43 (-1.87%) | $9.86 | $9.25 | 837,036 | $357.20 M |
| 09/27/2024 | $8.88 | $9.70 (9.23%) | $9.96 | $8.61 | 1.23 M | $367.43 M |
| 09/26/2024 | $8.92 | $8.80 (-1.35%) | $9.20 | $8.43 | 824,900 | $333.34 M |
| 09/25/2024 | $7.45 | $8.86 (18.93%) | $9.09 | $7.42 | 1.42 M | $335.61 M |
| 09/24/2024 | $7.02 | $7.44 (5.98%) | $7.58 | $6.98 | 551,304 | $281.82 M |
| 09/23/2024 | $6.96 | $6.99 (0.43%) | $7.10 | $6.82 | 225,100 | $264.77 M |
| 09/20/2024 | $6.63 | $6.88 (3.77%) | $7.15 | $6.61 | 781,706 | $260.61 M |
| 09/19/2024 | $6.72 | $6.71 (-0.15%) | $6.80 | $6.54 | 251,494 | $254.17 M |
| 09/18/2024 | $6.56 | $6.51 (-0.76%) | $6.80 | $6.34 | 267,922 | $246.59 M |
| 09/17/2024 | $6.42 | $6.44 (0.31%) | $6.75 | $6.40 | 199,000 | $243.94 M |
| 09/16/2024 | $6.45 | $6.40 (-0.78%) | $6.48 | $6.32 | 173,700 | $242.43 M |
| 09/13/2024 | $6.47 | $6.39 (-1.24%) | $6.53 | $6.20 | 286,100 | $242.05 M |
| 09/12/2024 | $6.20 | $6.39 (3.06%) | $6.52 | $6.20 | 207,800 | $242.05 M |
| 09/11/2024 | $6.11 | $6.12 (0.16%) | $6.19 | $5.92 | 243,500 | $231.82 M |
| 09/10/2024 | $5.92 | $6.18 (4.39%) | $6.31 | $5.92 | 252,300 | $234.09 M |
| 09/09/2024 | $5.88 | $5.93 (0.85%) | $6.09 | $5.76 | 283,820 | $224.62 M |
| 09/06/2024 | $6.26 | $5.85 (-6.55%) | $6.30 | $5.81 | 430,900 | $221.59 M |
| 09/05/2024 | $6.41 | $6.27 (-2.18%) | $6.41 | $6.25 | 272,600 | $237.50 M |
| 09/04/2024 | $6.46 | $6.33 (-2.01%) | $6.66 | $6.26 | 170,847 | $239.77 M |
| 09/03/2024 | $6.61 | $6.47 (-2.12%) | $6.64 | $6.29 | 388,022 | $245.08 M |
| 08/30/2024 | $6.99 | $6.71 (-4.01%) | $7.00 | $6.63 | 452,000 | $254.17 M |
| 08/29/2024 | $6.59 | $7.05 (6.98%) | $7.11 | $6.49 | 366,800 | $267.05 M |
| 08/28/2024 | $6.41 | $6.54 (2.03%) | $6.54 | $6.21 | 397,635 | $247.73 M |
| 08/27/2024 | $6.33 | $6.51 (2.84%) | $6.60 | $6.27 | 254,134 | $246.59 M |
| 08/26/2024 | $6.09 | $6.25 (2.63%) | $6.46 | $6.04 | 301,900 | $236.74 M |
| 08/23/2024 | $6.22 | $6.00 (-3.54%) | $6.34 | $5.84 | 444,945 | $227.27 M |