Hallador Energy Company (HNRG) Charts

$16.20

$0.35 (2.21%)
Last update: 01:00 PM EST
Day's range
$15.59
Day's range
$16.23

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