5 DAY PERFORMANCE
+6.32%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
+7.29%
6 MONTH PERFORMANCE
-2.43%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+22.88%
Hallador Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $17.90 | $17.96 (0.34%) | $18.59 | $17.84 | 634.60 K | $835.48 M |
| 05/21/2026 | $17.40 | $17.78 (2.18%) | $18.11 | $17.26 | 574.10 K | $827.11 M |
| 05/20/2026 | $18.13 | $17.61 (-2.87%) | $18.25 | $17.16 | 940.90 K | $819.20 M |
| 05/19/2026 | $18.37 | $18.01 (-1.96%) | $18.41 | $17.40 | 640.05 K | $837.81 M |
| 05/18/2026 | $18.17 | $18.30 (0.72%) | $18.81 | $18.09 | 705.63 K | $851.30 M |
| 05/15/2026 | $19.07 | $18.15 (-4.82%) | $19.23 | $18.13 | 805.13 K | $844.32 M |
| 05/14/2026 | $19.41 | $19.39 (-0.1%) | $19.41 | $18.65 | 1.19 M | $902.00 M |
| 05/13/2026 | $19.93 | $19.42 (-2.56%) | $19.97 | $18.85 | 1.09 M | $903.40 M |
| 05/12/2026 | $19.06 | $19.75 (3.62%) | $19.88 | $18.55 | 889.21 K | $918.75 M |
| 05/11/2026 | $18.73 | $19.32 (3.15%) | $19.40 | $18.51 | 892.10 K | $898.75 M |
| 05/08/2026 | $18.83 | $18.81 (-0.11%) | $19.90 | $18.37 | 1.04 M | $875.02 M |
| 05/07/2026 | $21.71 | $18.87 (-13.08%) | $22.40 | $18.54 | 2.99 M | $877.81 M |
| 05/06/2026 | $17.43 | $18.55 (6.43%) | $18.96 | $17.07 | 2.68 M | $862.93 M |
| 05/05/2026 | $15.81 | $17.66 (11.7%) | $17.90 | $15.75 | 2.42 M | $821.53 M |
| 05/04/2026 | $15.68 | $15.56 (-0.77%) | $16.11 | $15.40 | 592.70 K | $723.84 M |
| 05/01/2026 | $15.39 | $15.62 (1.49%) | $15.85 | $15.35 | 712.10 K | $726.63 M |
| 04/30/2026 | $15.15 | $15.53 (2.51%) | $15.71 | $15.12 | 888.61 K | $722.44 M |
| 04/29/2026 | $15.63 | $15.16 (-3.01%) | $15.94 | $15.13 | 1.12 M | $705.23 M |
| 04/28/2026 | $16.16 | $15.46 (-4.33%) | $16.29 | $15.33 | 975.30 K | $719.18 M |
| 04/27/2026 | $15.87 | $16.39 (3.28%) | $16.45 | $15.87 | 737.66 K | $762.45 M |
| 04/24/2026 | $15.76 | $15.97 (1.33%) | $15.99 | $15.56 | 818.60 K | $742.91 M |
| 04/23/2026 | $16.05 | $15.94 (-0.69%) | $16.80 | $15.82 | 983.10 K | $741.51 M |
| 04/22/2026 | $15.93 | $16.05 (0.75%) | $16.13 | $15.68 | 676.69 K | $746.63 M |
| 04/21/2026 | $15.31 | $15.84 (3.46%) | $16.05 | $15.15 | 1.15 M | $736.86 M |
| 04/20/2026 | $15.73 | $15.20 (-3.37%) | $15.83 | $14.89 | 926.20 K | $707.09 M |
| 04/17/2026 | $16.56 | $15.75 (-4.89%) | $16.76 | $15.48 | 1.61 M | $732.67 M |
| 04/16/2026 | $16.00 | $16.58 (3.62%) | $16.64 | $15.75 | 1.33 M | $771.29 M |
| 04/15/2026 | $15.19 | $15.82 (4.15%) | $16.06 | $15.10 | 801.90 K | $735.93 M |
| 04/14/2026 | $15.47 | $15.09 (-2.46%) | $15.92 | $14.68 | 850.30 K | $701.97 M |
| 04/13/2026 | $15.07 | $15.16 (0.6%) | $15.64 | $14.85 | 501.03 K | $705.23 M |
| 04/10/2026 | $15.24 | $15.20 (-0.26%) | $15.34 | $15.02 | 471.16 K | $707.09 M |
| 04/09/2026 | $15.61 | $15.27 (-2.18%) | $15.84 | $15.16 | 595.00 K | $710.35 M |
| 04/08/2026 | $15.92 | $15.73 (-1.19%) | $16.36 | $15.33 | 762.90 K | $731.74 M |
| 04/07/2026 | $16.01 | $15.64 (-2.31%) | $16.13 | $15.56 | 703.80 K | $727.56 M |
| 04/06/2026 | $15.94 | $16.08 (0.88%) | $16.51 | $15.85 | 803.90 K | $748.03 M |
| 04/02/2026 | $15.84 | $15.83 (-0.06%) | $16.18 | $15.44 | 964.20 K | $736.40 M |
| 04/01/2026 | $16.38 | $15.87 (-3.11%) | $16.61 | $15.80 | 986.35 K | $738.26 M |
| 03/31/2026 | $16.80 | $16.28 (-3.1%) | $16.95 | $15.92 | 1.22 M | $757.33 M |
| 03/30/2026 | $17.47 | $16.80 (-3.84%) | $17.87 | $16.74 | 766.98 K | $781.52 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.
