5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-3.63%
3 MONTH PERFORMANCE
+57.28%
6 MONTH PERFORMANCE
+37.99%
YEAR-TO-DATE PERFORMANCE
+41.48%
1 YEAR PERFORMANCE
+119.22%
Hallador Energy Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $15.92 | $16.20 (1.76%) | $16.23 | $15.59 | 429.22 K | $690.43 M |
07/02/2025 | $15.41 | $15.85 (2.86%) | $15.91 | $15.11 | 556.14 K | $675.51 M |
07/01/2025 | $15.83 | $15.34 (-3.1%) | $15.86 | $15.24 | 591.95 K | $653.78 M |
06/30/2025 | $15.36 | $15.83 (3.06%) | $16.10 | $15.01 | 752.72 K | $674.66 M |
06/27/2025 | $15.26 | $15.34 (0.52%) | $15.58 | $15.00 | 1.97 M | $653.78 M |
06/26/2025 | $14.46 | $15.18 (4.98%) | $15.22 | $14.46 | 626.44 K | $646.96 M |
06/25/2025 | $14.79 | $14.65 (-0.95%) | $14.83 | $14.42 | 762.40 K | $624.37 M |
06/24/2025 | $15.18 | $14.86 (-2.11%) | $15.18 | $14.70 | 528.10 K | $633.32 M |
06/23/2025 | $15.35 | $15.03 (-2.08%) | $15.63 | $14.64 | 628.60 K | $640.56 M |
06/20/2025 | $16.36 | $15.32 (-6.36%) | $16.40 | $15.30 | 772.76 K | $652.92 M |
06/18/2025 | $16.05 | $16.29 (1.5%) | $16.36 | $15.93 | 504.91 K | $694.26 M |
06/17/2025 | $16.15 | $16.06 (-0.56%) | $16.75 | $15.92 | 718.40 K | $684.46 M |
06/16/2025 | $16.18 | $16.10 (-0.49%) | $16.45 | $15.99 | 440.70 K | $686.17 M |
06/13/2025 | $16.17 | $16.18 (0.06%) | $16.45 | $15.98 | 485.90 K | $689.58 M |
06/12/2025 | $16.25 | $16.16 (-0.55%) | $16.45 | $15.88 | 590.60 K | $688.72 M |
06/11/2025 | $16.08 | $16.19 (0.68%) | $16.59 | $16.00 | 512.33 K | $690.00 M |
06/10/2025 | $17.03 | $16.08 (-5.58%) | $17.03 | $15.98 | 857.35 K | $685.31 M |
06/09/2025 | $17.35 | $16.90 (-2.59%) | $17.38 | $16.55 | 795.70 K | $720.26 M |
06/06/2025 | $16.90 | $17.32 (2.49%) | $17.46 | $16.77 | 509.22 K | $738.16 M |
06/05/2025 | $16.89 | $16.81 (-0.47%) | $16.97 | $16.45 | 638.90 K | $716.43 M |
06/04/2025 | $16.60 | $16.88 (1.69%) | $16.98 | $15.30 | 1.29 M | $719.41 M |
06/03/2025 | $17.66 | $17.11 (-3.11%) | $17.98 | $16.90 | 687.22 K | $729.21 M |
06/02/2025 | $17.63 | $17.54 (-0.51%) | $18.03 | $17.42 | 567.42 K | $747.54 M |
05/30/2025 | $17.50 | $17.25 (-1.43%) | $17.55 | $17.15 | 799.84 K | $735.18 M |
05/29/2025 | $17.99 | $17.55 (-2.45%) | $17.99 | $17.18 | 550.13 K | $747.96 M |
05/28/2025 | $18.01 | $17.94 (-0.39%) | $18.19 | $17.57 | 738.20 K | $764.58 M |
05/27/2025 | $17.78 | $18.10 (1.8%) | $18.33 | $17.63 | 972.54 K | $771.40 M |
05/23/2025 | $15.04 | $17.45 (16.02%) | $17.87 | $15.01 | 2.10 M | $743.70 M |
05/22/2025 | $19.37 | $18.83 (-2.79%) | $19.37 | $18.45 | 823.70 K | $802.52 M |
05/21/2025 | $18.74 | $19.40 (3.52%) | $19.71 | $18.53 | 772.24 K | $826.81 M |
05/20/2025 | $19.07 | $18.80 (-1.42%) | $19.63 | $18.70 | 1.24 M | $801.24 M |
05/19/2025 | $19.30 | $18.98 (-1.66%) | $19.42 | $18.74 | 837.65 K | $808.91 M |
05/16/2025 | $18.85 | $19.23 (2.02%) | $19.28 | $18.56 | 728.92 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 |