5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
+22.26%
6 MONTH PERFORMANCE
+46.62%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
+27.04%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $11.85 | $11.69 (-1.35%) | $12.31 | $11.43 | 298,613 | $497.97 M |
| 12/31/2024 | $11.35 | $11.45 (0.88%) | $11.60 | $11.19 | 304,504 | $487.75 M |
| 12/30/2024 | $11.06 | $11.26 (1.81%) | $11.29 | $10.83 | 351,638 | $479.65 M |
| 12/27/2024 | $11.14 | $11.14 (0%) | $11.26 | $10.87 | 184,300 | $474.54 M |
| 12/26/2024 | $11.09 | $11.17 (0.72%) | $11.27 | $10.96 | 152,803 | $475.82 M |
| 12/24/2024 | $11.00 | $11.16 (1.45%) | $11.17 | $10.81 | 112,021 | $475.39 M |
| 12/23/2024 | $11.00 | $10.97 (-0.27%) | $11.19 | $10.80 | 291,049 | $467.30 M |
| 12/20/2024 | $11.17 | $10.93 (-2.15%) | $11.48 | $10.87 | 374,544 | $465.60 M |
| 12/19/2024 | $11.36 | $11.24 (-1.06%) | $11.49 | $11.01 | 398,940 | $478.80 M |
| 12/18/2024 | $11.83 | $11.12 (-6%) | $12.10 | $10.96 | 339,602 | $473.69 M |
| 12/17/2024 | $11.83 | $11.76 (-0.59%) | $11.84 | $11.31 | 417,529 | $500.95 M |
| 12/16/2024 | $12.43 | $11.85 (-4.67%) | $12.47 | $11.77 | 471,500 | $504.79 M |
| 12/13/2024 | $12.36 | $12.39 (0.24%) | $12.59 | $12.06 | 224,820 | $527.79 M |
| 12/12/2024 | $12.50 | $12.40 (-0.8%) | $12.75 | $12.31 | 319,700 | $528.22 M |
| 12/11/2024 | $13.65 | $12.63 (-7.47%) | $13.65 | $12.53 | 581,400 | $538.01 M |
| 12/10/2024 | $13.03 | $13.49 (3.53%) | $13.83 | $12.87 | 541,725 | $574.65 M |
| 12/09/2024 | $13.00 | $13.02 (0.15%) | $13.24 | $12.45 | 374,317 | $554.63 M |
| 12/06/2024 | $12.51 | $12.95 (3.52%) | $13.03 | $12.15 | 426,404 | $551.64 M |
| 12/05/2024 | $12.72 | $12.48 (-1.89%) | $12.82 | $12.36 | 332,200 | $531.62 M |
| 12/04/2024 | $12.11 | $12.60 (4.05%) | $12.63 | $12.08 | 440,000 | $536.73 M |
| 12/03/2024 | $12.19 | $12.11 (-0.66%) | $12.30 | $11.82 | 284,506 | $515.86 M |
| 12/02/2024 | $12.17 | $12.06 (-0.9%) | $12.55 | $11.74 | 385,700 | $513.73 M |
| 11/29/2024 | $12.13 | $12.20 (0.58%) | $12.63 | $12.11 | 169,000 | $519.70 M |
| 11/27/2024 | $12.43 | $12.25 (-1.45%) | $12.69 | $12.24 | 240,200 | $521.83 M |
| 11/26/2024 | $12.54 | $12.26 (-2.23%) | $12.95 | $12.11 | 476,702 | $522.25 M |
| 11/25/2024 | $13.47 | $12.74 (-5.42%) | $14.00 | $12.73 | 513,645 | $542.70 M |
| 11/22/2024 | $12.98 | $13.34 (2.77%) | $13.39 | $12.76 | 491,300 | $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 |