Hallador Energy

12.14
-0.14 (-1.14%)
At close: Apr 01, 2025, 3:59 PM
12.07
-0.65%
After-hours: Apr 01, 2025, 06:10 PM EDT

Hallador Energy Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 12.38 12.52 11.98 12.28 -0.23 -1.84% 632,173
Mar 28, 2025 12.83 12.94 12.39 12.51 -0.39 -3.02% 344,637
Mar 27, 2025 12.55 12.98 12.50 12.90 0.25 1.98% 504,849
Mar 26, 2025 12.81 12.94 12.12 12.65 -0.11 -0.86% 882,828
Mar 25, 2025 13.25 13.33 12.74 12.76 -0.41 -3.11% 636,400
Mar 24, 2025 12.90 13.42 12.71 13.17 0.39 3.05% 717,782
Mar 21, 2025 12.39 13.05 12.12 12.78 0.20 1.59% 1,026,708
Mar 20, 2025 11.79 12.77 11.79 12.58 0.55 4.57% 971,600
Mar 19, 2025 12.00 12.19 11.69 12.03 0.08 0.67% 735,800
Mar 18, 2025 11.46 12.73 11.01 11.95 0.47 4.09% 1,238,036
Mar 17, 2025 10.99 11.78 10.93 11.48 0.37 3.33% 851,413
Mar 14, 2025 10.33 11.54 10.33 11.11 1.07 10.66% 1,426,680
Mar 13, 2025 9.94 11.04 9.74 10.04 0.20 2.03% 1,418,510
Mar 12, 2025 9.77 9.93 9.41 9.84 0.26 2.71% 744,017
Mar 11, 2025 8.66 9.60 8.66 9.58 0.98 11.40% 629,032
Mar 10, 2025 8.52 8.78 8.37 8.60 -0.18 -2.05% 442,401
Mar 7, 2025 8.96 9.13 8.51 8.78 -0.17 -1.90% 368,942
Mar 6, 2025 8.82 9.13 8.52 8.95 -0.08 -0.89% 395,400
Mar 5, 2025 9.43 9.54 8.79 9.03 -0.39 -4.14% 616,800
Mar 4, 2025 9.05 9.56 8.70 9.42 0.22 2.39% 602,646
Mar 3, 2025 9.77 9.86 9.14 9.20 -0.46 -4.76% 314,300
Feb 28, 2025 9.51 9.71 9.29 9.66 0.07 0.73% 368,220
Feb 27, 2025 10.02 10.17 9.57 9.59 -0.26 -2.64% 399,100
Feb 26, 2025 9.73 10.39 9.45 9.85 0.18 1.86% 740,783
Feb 25, 2025 10.65 10.71 9.63 9.67 -1.04 -9.71% 716,600
Feb 24, 2025 10.94 11.07 10.29 10.71 -0.28 -2.55% 490,738
Feb 21, 2025 12.36 12.36 10.87 10.99 -1.27 -10.36% 739,737
Feb 20, 2025 11.32 12.31 11.18 12.26 0.95 8.40% 531,336
Feb 19, 2025 11.01 11.36 10.80 11.31 0.31 2.82% 231,103
Feb 18, 2025 10.94 11.20 10.82 11.00 0.09 0.82% 245,200
Feb 14, 2025 11.50 11.50 10.90 10.91 -0.49 -4.30% 207,527
Feb 13, 2025 11.22 11.45 11.22 11.40 0.24 2.15% 240,800
Feb 12, 2025 11.07 11.44 11.06 11.16 -0.07 -0.62% 206,306
Feb 11, 2025 11.29 11.46 11.12 11.23 -0.08 -0.71% 316,200
Feb 10, 2025 10.89 11.37 10.89 11.31 0.55 5.11% 345,025
Feb 7, 2025 10.91 11.32 10.75 10.76 0.01 0.09% 282,500
Feb 6, 2025 11.02 11.19 10.70 10.75 -0.21 -1.92% 277,900
Feb 5, 2025 10.76 11.04 10.58 10.96 0.28 2.62% 202,200
Feb 4, 2025 10.58 10.79 10.49 10.68 0.03 0.28% 218,011
Feb 3, 2025 10.33 11.09 10.13 10.65 -0.08 -0.75% 272,200
Jan 31, 2025 11.02 11.04 10.70 10.73 -0.32 -2.90% 340,700
Jan 30, 2025 10.77 11.32 10.55 11.05 0.49 4.64% 445,457
Jan 29, 2025 9.91 10.63 9.70 10.56 0.61 6.13% 694,000
Jan 28, 2025 9.69 10.12 9.34 9.95 0.46 4.85% 944,677
Jan 27, 2025 12.53 12.61 9.30 9.49 -3.69 -28.00% 2,152,200
Jan 24, 2025 13.34 13.52 13.11 13.18 -0.21 -1.57% 413,900
Jan 23, 2025 12.92 13.68 12.91 13.39 0.41 3.16% 489,150
Jan 22, 2025 12.92 13.31 12.84 12.98 0.19 1.49% 399,700
Jan 21, 2025 12.76 13.13 12.56 12.79 0.11 0.87% 383,300
Jan 17, 2025 12.83 12.96 12.51 12.68 -0.03 -0.24% 239,554