-
5 DAY PERFORMANCE
+30.38% -
1 MONTH PERFORMANCE
+37.59% -
3 MONTH PERFORMANCE
+24.84% -
6 MONTH PERFORMANCE
+81.99% -
YEAR-TO-DATE PERFORMANCE
+9.73% -
1 YEAR PERFORMANCE
-32.73%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.88 | $9.70 (9.23%) | $9.96 | $8.61 | 1.17 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 |
| 08/22/2024 | $5.84 | $6.10 (4.45%) | $6.19 | $5.69 | 381,500 | $231.06 M |
| 08/21/2024 | $6.02 | $5.90 (-1.99%) | $6.16 | $5.90 | 332,600 | $223.49 M |
| 08/20/2024 | $6.13 | $5.98 (-2.45%) | $6.18 | $5.75 | 400,139 | $226.52 M |
| 08/19/2024 | $5.74 | $5.96 (3.83%) | $6.02 | $5.74 | 263,303 | $225.76 M |
| 08/16/2024 | $5.69 | $5.74 (0.88%) | $5.82 | $5.58 | 431,940 | $217.43 M |
| 08/15/2024 | $6.39 | $5.75 (-10.02%) | $6.41 | $5.73 | 382,500 | $217.80 M |
| 08/14/2024 | $6.07 | $6.25 (2.97%) | $6.29 | $5.76 | 743,927 | $236.74 M |
| 08/13/2024 | $5.59 | $6.05 (8.23%) | $6.07 | $5.56 | 602,500 | $229.17 M |
| 08/12/2024 | $5.75 | $5.57 (-3.13%) | $5.81 | $5.21 | 1.00 M | $210.99 M |
| 08/09/2024 | $5.64 | $5.73 (1.6%) | $5.74 | $5.45 | 464,039 | $217.05 M |
| 08/08/2024 | $5.31 | $5.63 (6.03%) | $6.00 | $5.31 | 895,619 | $213.26 M |
| 08/07/2024 | $5.85 | $5.35 (-8.55%) | $5.89 | $4.86 | 2.91 M | $202.65 M |
| 08/06/2024 | $6.67 | $6.84 (2.55%) | $7.06 | $6.60 | 377,800 | $259.09 M |
| 08/05/2024 | $6.55 | $6.66 (1.68%) | $6.89 | $6.35 | 437,645 | $252.27 M |
| 08/02/2024 | $7.28 | $7.05 (-3.16%) | $7.42 | $6.88 | 523,000 | $245.45 M |
| 08/01/2024 | $7.88 | $7.54 (-4.31%) | $7.97 | $7.44 | 259,100 | $262.51 M |
| 07/31/2024 | $7.56 | $7.96 (5.29%) | $8.19 | $7.49 | 859,614 | $277.14 M |
| 07/30/2024 | $7.78 | $7.38 (-5.14%) | $7.85 | $7.35 | 319,000 | $256.94 M |
| 07/29/2024 | $8.11 | $7.81 (-3.7%) | $8.17 | $7.66 | 265,733 | $271.91 M |
| 07/26/2024 | $8.11 | $8.11 (0%) | $8.19 | $7.90 | 184,540 | $282.36 M |
| 07/25/2024 | $8.02 | $7.97 (-0.62%) | $8.02 | $7.73 | 356,900 | $277.48 M |
| 07/24/2024 | $8.51 | $7.96 (-6.46%) | $8.54 | $7.86 | 499,628 | $277.14 M |
| 07/23/2024 | $8.65 | $8.41 (-2.77%) | $8.77 | $8.37 | 382,300 | $292.80 M |
| 07/22/2024 | $8.66 | $8.76 (1.15%) | $9.20 | $8.58 | 748,398 | $304.99 M |
| 07/19/2024 | $8.53 | $8.64 (1.29%) | $8.67 | $8.34 | 257,529 | $300.81 M |
| 07/18/2024 | $8.66 | $8.53 (-1.5%) | $8.76 | $8.45 | 356,639 | $296.98 M |
| 07/17/2024 | $9.00 | $8.71 (-3.22%) | $9.18 | $8.69 | 678,066 | $303.25 M |
| 07/16/2024 | $8.73 | $9.01 (3.21%) | $9.03 | $8.49 | 756,470 | $313.69 M |
| 07/15/2024 | $8.10 | $8.73 (7.78%) | $9.05 | $8.01 | 857,278 | $303.94 M |
| 07/12/2024 | $8.19 | $8.16 (-0.37%) | $8.26 | $7.82 | 466,541 | $284.10 M |
| 07/11/2024 | $7.75 | $8.12 (4.77%) | $8.16 | $7.66 | 539,993 | $282.71 M |
| 07/10/2024 | $7.21 | $7.63 (5.83%) | $7.64 | $7.05 | 637,955 | $265.65 M |
| 07/09/2024 | $7.40 | $7.18 (-2.97%) | $7.58 | $7.13 | 375,179 | $249.98 M |
| 07/08/2024 | $7.34 | $7.39 (0.68%) | $7.42 | $7.08 | 437,644 | $257.29 M |
| 07/05/2024 | $7.78 | $7.39 (-5.01%) | $7.78 | $7.30 | 390,184 | $257.29 M |
| 07/03/2024 | $7.99 | $7.82 (-2.13%) | $8.10 | $7.74 | 196,386 | $272.26 M |
| 07/02/2024 | $8.39 | $7.98 (-4.89%) | $8.40 | $7.78 | 391,648 | $277.83 M |
| 07/01/2024 | $7.87 | $8.25 (4.83%) | $8.35 | $7.78 | 878,428 | $287.23 M |