5 DAY PERFORMANCE
+15.08%
1 MONTH PERFORMANCE
+23.69%
3 MONTH PERFORMANCE
+4.96%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+16.43%
Hallador Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.86 | $15.38 (-3.03%) | $16.21 | $15.38 | 553.36 K | $724.91 M |
| 08/20/2026 | $16.19 | $15.53 (-4.08%) | $16.47 | $15.50 | 594.34 K | $731.98 M |
| 08/19/2026 | $15.83 | $16.38 (3.47%) | $16.40 | $15.72 | 616.60 K | $772.04 M |
| 08/18/2026 | $15.83 | $15.79 (-0.25%) | $16.11 | $15.51 | 718.54 K | $744.23 M |
| 08/17/2026 | $16.09 | $16.19 (0.62%) | $16.23 | $15.57 | 572.40 K | $763.08 M |
| 08/14/2026 | $15.48 | $16.16 (4.39%) | $16.26 | $15.48 | 765.62 K | $761.67 M |
| 08/13/2026 | $15.77 | $15.49 (-1.78%) | $16.29 | $15.28 | 656.50 K | $730.09 M |
| 08/12/2026 | $15.93 | $15.77 (-1%) | $16.15 | $15.53 | 760.20 K | $743.29 M |
| 08/11/2026 | $15.01 | $15.64 (4.2%) | $15.93 | $15.00 | 1.59 M | $737.16 M |
| 08/10/2026 | $14.77 | $15.88 (7.52%) | $16.20 | $14.68 | 2.32 M | $748.47 M |
| 08/07/2026 | $14.82 | $14.76 (-0.4%) | $15.02 | $14.35 | 555.46 K | $695.68 M |
| 08/06/2026 | $14.75 | $14.82 (0.47%) | $15.40 | $14.50 | 501.31 K | $698.51 M |
| 08/05/2026 | $15.13 | $14.77 (-2.38%) | $15.42 | $14.59 | 1.04 M | $687.09 M |
| 08/04/2026 | $15.08 | $15.13 (0.33%) | $15.50 | $14.84 | 759.40 K | $703.83 M |
| 08/03/2026 | $14.10 | $14.94 (5.96%) | $15.09 | $13.90 | 991.30 K | $694.99 M |
| 07/31/2026 | $14.86 | $14.22 (-4.31%) | $15.01 | $14.16 | 768.13 K | $661.50 M |
| 07/30/2026 | $14.24 | $14.61 (2.6%) | $14.89 | $14.09 | 1.21 M | $679.64 M |
| 07/29/2026 | $14.49 | $13.70 (-5.45%) | $14.68 | $13.65 | 1.16 M | $637.31 M |
| 07/28/2026 | $14.98 | $14.61 (-2.47%) | $14.98 | $14.42 | 636.00 K | $679.64 M |
| 07/27/2026 | $15.39 | $15.21 (-1.17%) | $15.43 | $14.65 | 811.05 K | $707.55 M |
| 07/24/2026 | $16.04 | $15.24 (-4.99%) | $16.04 | $15.15 | 479.80 K | $708.95 M |
| 07/23/2026 | $16.37 | $16.05 (-1.95%) | $16.56 | $15.77 | 460.70 K | $746.63 M |
| 07/22/2026 | $16.50 | $16.29 (-1.27%) | $16.82 | $16.26 | 478.31 K | $757.79 M |
| 07/21/2026 | $15.96 | $16.61 (4.07%) | $16.76 | $15.96 | 731.34 K | $772.68 M |
| 07/20/2026 | $16.10 | $15.77 (-2.05%) | $16.20 | $15.47 | 709.10 K | $733.60 M |
| 07/17/2026 | $15.73 | $15.98 (1.59%) | $15.99 | $15.40 | 917.55 K | $743.37 M |
| 07/16/2026 | $16.54 | $16.05 (-2.96%) | $16.77 | $15.93 | 581.64 K | $746.63 M |
| 07/15/2026 | $17.14 | $16.41 (-4.26%) | $17.45 | $16.15 | 650.35 K | $763.38 M |
| 07/14/2026 | $17.05 | $17.24 (1.11%) | $17.45 | $16.91 | 613.21 K | $801.99 M |
| 07/13/2026 | $16.94 | $16.68 (-1.53%) | $17.20 | $16.44 | 415.79 K | $775.94 M |
| 07/10/2026 | $16.45 | $16.33 (-0.73%) | $16.56 | $16.17 | 383.00 K | $759.66 M |
| 07/09/2026 | $16.28 | $16.54 (1.6%) | $16.95 | $16.00 | 461.41 K | $769.42 M |
| 07/08/2026 | $15.42 | $16.09 (4.35%) | $16.33 | $15.42 | 911.53 K | $748.49 M |
| 07/07/2026 | $16.22 | $15.53 (-4.25%) | $16.30 | $15.31 | 944.10 K | $722.44 M |
| 07/06/2026 | $16.39 | $16.48 (0.55%) | $16.88 | $15.92 | 776.52 K | $766.63 M |
| 07/02/2026 | $17.00 | $16.25 (-4.41%) | $17.26 | $15.95 | 870.65 K | $755.93 M |
| 07/01/2026 | $17.82 | $16.79 (-5.78%) | $18.18 | $16.77 | 1.31 M | $781.05 M |
| 06/30/2026 | $16.94 | $17.39 (2.66%) | $17.62 | $16.74 | 948.40 K | $808.97 M |
| 06/29/2026 | $17.19 | $16.93 (-1.51%) | $17.60 | $16.75 | 741.94 K | $787.57 M |
| 06/26/2026 | $18.14 | $17.53 (-3.36%) | $18.44 | $17.32 | 1.23 M | $815.48 M |
| 06/25/2026 | $17.79 | $18.15 (2.02%) | $18.31 | $17.38 | 572.20 K | $844.32 M |
| 06/24/2026 | $17.74 | $17.70 (-0.23%) | $17.87 | $16.95 | 1.03 M | $823.39 M |
| 06/23/2026 | $18.38 | $17.73 (-3.54%) | $19.24 | $17.72 | 634.31 K | $824.78 M |
| 06/22/2026 | $19.27 | $18.93 (-1.76%) | $19.27 | $18.01 | 1.12 M | $880.60 M |
| 06/18/2026 | $18.51 | $19.45 (5.08%) | $19.86 | $18.45 | 1.58 M | $904.79 M |
| 06/17/2026 | $17.19 | $17.67 (2.79%) | $18.17 | $17.19 | 812.23 K | $821.99 M |
| 06/16/2026 | $16.45 | $17.30 (5.17%) | $17.42 | $16.37 | 888.70 K | $804.78 M |
| 06/15/2026 | $16.59 | $16.45 (-0.84%) | $16.89 | $16.11 | 697.44 K | $765.24 M |
| 06/12/2026 | $16.27 | $16.44 (1.04%) | $16.73 | $16.20 | 512.52 K | $764.77 M |
| 06/11/2026 | $15.95 | $16.13 (1.13%) | $16.36 | $15.82 | 737.63 K | $750.35 M |
| 06/10/2026 | $16.12 | $15.81 (-1.92%) | $16.54 | $15.68 | 696.60 K | $735.47 M |
| 06/09/2026 | $17.09 | $16.19 (-5.27%) | $17.18 | $15.66 | 833.65 K | $753.14 M |
| 06/08/2026 | $17.57 | $16.92 (-3.7%) | $17.74 | $16.88 | 525.91 K | $787.10 M |
| 06/05/2026 | $18.54 | $16.66 (-10.14%) | $18.55 | $16.31 | 1.25 M | $775.01 M |
| 06/04/2026 | $18.36 | $18.95 (3.21%) | $19.19 | $17.72 | 888.70 K | $881.54 M |
| 06/03/2026 | $18.64 | $18.14 (-2.68%) | $18.64 | $17.82 | 617.40 K | $843.85 M |
| 06/02/2026 | $19.35 | $18.88 (-2.43%) | $20.06 | $18.83 | 713.11 K | $878.28 M |
| 06/01/2026 | $19.16 | $19.01 (-0.78%) | $19.36 | $18.81 | 476.10 K | $884.33 M |
| 05/29/2026 | $19.76 | $19.26 (-2.53%) | $19.89 | $19.08 | 579.90 K | $895.96 M |
| 05/28/2026 | $19.42 | $19.78 (1.85%) | $19.87 | $19.22 | 584.02 K | $920.15 M |
| 05/27/2026 | $18.77 | $19.63 (4.58%) | $19.77 | $18.52 | 772.13 K | $913.17 M |
| 05/26/2026 | $18.32 | $19.02 (3.82%) | $19.04 | $18.18 | 721.81 K | $884.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
