5 DAY PERFORMANCE
+26.60%
1 MONTH PERFORMANCE
+33.82%
3 MONTH PERFORMANCE
+76.26%
6 MONTH PERFORMANCE
+49.65%
YEAR-TO-DATE PERFORMANCE
+67.95%
1 YEAR PERFORMANCE
+216.80%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $18.85 | $19.23 (2.02%) | $19.28 | $18.56 | 726.06 K | $819.56 M |
| 05/15/2025 | $18.54 | $18.89 (1.89%) | $19.53 | $18.36 | 1.32 M | $805.07 M |
| 05/14/2025 | $18.35 | $18.47 (0.65%) | $18.59 | $17.48 | 1.23 M | $787.17 M |
| 05/13/2025 | $16.23 | $18.44 (13.62%) | $18.68 | $16.06 | 2.79 M | $785.89 M |
| 05/12/2025 | $15.72 | $15.19 (-3.37%) | $15.74 | $14.77 | 723.28 K | $647.38 M |
| 05/09/2025 | $15.08 | $15.31 (1.53%) | $15.39 | $15.01 | 454.00 K | $652.50 M |
| 05/08/2025 | $15.39 | $15.04 (-2.27%) | $15.65 | $14.93 | 467.22 K | $640.82 M |
| 05/07/2025 | $14.97 | $15.14 (1.14%) | $15.34 | $14.58 | 408.58 K | $645.08 M |
| 05/06/2025 | $14.56 | $14.97 (2.82%) | $15.18 | $14.40 | 426.51 K | $637.83 M |
| 05/05/2025 | $14.51 | $14.71 (1.38%) | $15.08 | $14.11 | 677.70 K | $626.76 M |
| 05/02/2025 | $14.84 | $14.66 (-1.21%) | $15.20 | $14.64 | 584.40 K | $624.63 M |
| 05/01/2025 | $14.17 | $14.62 (3.18%) | $14.81 | $14.13 | 532.44 K | $622.92 M |
| 04/30/2025 | $14.28 | $14.07 (-1.47%) | $14.28 | $13.60 | 1.19 M | $599.49 M |
| 04/29/2025 | $14.61 | $14.66 (0.34%) | $14.81 | $14.39 | 358.99 K | $624.63 M |
| 04/28/2025 | $14.69 | $14.78 (0.61%) | $14.82 | $14.41 | 398.90 K | $629.74 M |
| 04/25/2025 | $14.63 | $14.69 (0.41%) | $14.91 | $14.43 | 400.44 K | $625.90 M |
| 04/24/2025 | $14.55 | $14.93 (2.61%) | $15.22 | $14.46 | 717.85 K | $636.13 M |
| 04/23/2025 | $14.53 | $14.47 (-0.41%) | $14.79 | $14.39 | 798.81 K | $616.53 M |
| 04/22/2025 | $13.97 | $14.27 (2.15%) | $14.64 | $13.97 | 1.04 M | $608.01 M |
| 04/21/2025 | $14.19 | $13.62 (-4.02%) | $14.26 | $13.43 | 618.02 K | $580.31 M |
| 04/17/2025 | $14.76 | $14.37 (-2.64%) | $14.76 | $14.02 | 1.25 M | $612.27 M |
| 04/16/2025 | $13.10 | $13.98 (6.72%) | $14.22 | $13.10 | 1.45 M | $595.65 M |
| 04/15/2025 | $13.76 | $13.19 (-4.14%) | $13.87 | $13.08 | 705.87 K | $561.99 M |
| 04/14/2025 | $13.68 | $13.79 (0.8%) | $13.95 | $13.10 | 756.12 K | $587.56 M |
| 04/11/2025 | $12.85 | $13.36 (3.97%) | $13.66 | $12.37 | 954.75 K | $569.24 M |
| 04/10/2025 | $13.21 | $12.50 (-5.37%) | $13.21 | $12.17 | 846.98 K | $532.59 M |
| 04/09/2025 | $11.19 | $13.00 (16.18%) | $13.25 | $11.09 | 2.52 M | $553.90 M |
| 04/08/2025 | $11.51 | $11.11 (-3.48%) | $12.13 | $10.85 | 1.47 M | $473.37 M |
| 04/07/2025 | $9.81 | $10.36 (5.61%) | $11.05 | $9.25 | 1.12 M | $441.41 M |
| 04/04/2025 | $10.89 | $10.30 (-5.42%) | $11.03 | $9.50 | 796.30 K | $438.86 M |
| 04/03/2025 | $11.60 | $11.22 (-3.28%) | $11.61 | $10.75 | 888.40 K | $478.06 M |
| 04/02/2025 | $11.92 | $12.31 (3.27%) | $12.49 | $11.88 | 643.20 K | $524.50 M |
| 04/01/2025 | $12.52 | $12.14 (-3.04%) | $12.52 | $12.01 | 416.13 K | $517.26 M |
| 03/31/2025 | $12.38 | $12.28 (-0.81%) | $12.52 | $11.98 | 632.30 K | $523.22 M |
| 03/28/2025 | $12.83 | $12.51 (-2.49%) | $12.94 | $12.39 | 344.64 K | $533.02 M |
| 03/27/2025 | $12.55 | $12.90 (2.79%) | $12.98 | $12.50 | 504.85 K | $549.64 M |
| 03/26/2025 | $12.81 | $12.65 (-1.25%) | $12.94 | $12.12 | 882.83 K | $538.98 M |
| 03/25/2025 | $13.25 | $12.76 (-3.7%) | $13.33 | $12.74 | 636.40 K | $543.67 M |
| 03/24/2025 | $12.90 | $13.17 (2.09%) | $13.42 | $12.71 | 717.78 K | $561.14 M |
| 03/21/2025 | $12.39 | $12.78 (3.15%) | $13.05 | $12.12 | 1.03 M | $544.52 M |
| 03/20/2025 | $11.79 | $12.58 (6.7%) | $12.77 | $11.79 | 971.60 K | $536.00 M |
| 03/19/2025 | $12.00 | $12.03 (0.25%) | $12.19 | $11.69 | 735.80 K | $512.57 M |
| 03/18/2025 | $11.46 | $11.95 (4.28%) | $12.73 | $11.01 | 1.24 M | $509.16 M |
| 03/17/2025 | $10.99 | $11.48 (4.46%) | $11.78 | $10.93 | 851.41 K | $489.13 M |
| 03/14/2025 | $10.33 | $11.11 (7.55%) | $11.54 | $10.33 | 1.43 M | $473.26 M |
| 03/13/2025 | $9.94 | $10.04 (1.01%) | $11.04 | $9.74 | 1.42 M | $427.68 M |
| 03/12/2025 | $9.77 | $9.84 (0.72%) | $9.93 | $9.41 | 744.02 K | $419.16 M |
| 03/11/2025 | $8.66 | $9.58 (10.62%) | $9.60 | $8.66 | 629.03 K | $408.09 M |
| 03/10/2025 | $8.52 | $8.60 (0.94%) | $8.78 | $8.37 | 442.40 K | $366.34 M |
| 03/07/2025 | $8.96 | $8.78 (-2.01%) | $9.13 | $8.51 | 368.94 K | $374.01 M |
| 03/06/2025 | $8.82 | $8.95 (1.47%) | $9.13 | $8.52 | 395.40 K | $381.25 M |
| 03/05/2025 | $9.43 | $9.03 (-4.24%) | $9.54 | $8.79 | 616.80 K | $384.66 M |
| 03/04/2025 | $9.05 | $9.42 (4.09%) | $9.56 | $8.70 | 602.65 K | $401.27 M |
| 03/03/2025 | $9.77 | $9.20 (-5.83%) | $9.86 | $9.14 | 314.30 K | $391.90 M |
| 02/28/2025 | $9.51 | $9.66 (1.58%) | $9.71 | $9.29 | 368.22 K | $411.50 M |
| 02/27/2025 | $10.02 | $9.59 (-4.29%) | $10.17 | $9.57 | 399.10 K | $408.51 M |
| 02/26/2025 | $9.73 | $9.85 (1.23%) | $10.39 | $9.45 | 740.78 K | $419.59 M |
| 02/25/2025 | $10.65 | $9.67 (-9.2%) | $10.71 | $9.63 | 716.60 K | $411.92 M |
| 02/24/2025 | $10.94 | $10.71 (-2.1%) | $11.07 | $10.29 | 490.74 K | $456.22 M |
| 02/21/2025 | $12.36 | $10.99 (-11.08%) | $12.36 | $10.87 | 739.74 K | $468.15 M |
| 02/20/2025 | $11.32 | $12.26 (8.3%) | $12.31 | $11.18 | 531.34 K | $522.25 M |
| 02/19/2025 | $11.01 | $11.31 (2.72%) | $11.36 | $10.80 | 231.10 K | $481.78 M |
| 02/18/2025 | $10.94 | $11.00 (0.55%) | $11.20 | $10.82 | 245.20 K | $468.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
