5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+24.34%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-10.02%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
+2.22%
Hallador Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $670.60 M |
| 04/30/2026 | $15.15 | $15.53 (2.51%) | $15.71 | $15.12 | 888.61 K | $666.73 M |
| 04/29/2026 | $15.63 | $15.16 (-3.01%) | $15.94 | $15.13 | 1.12 M | $650.85 M |
| 04/28/2026 | $16.16 | $15.46 (-4.33%) | $16.29 | $15.33 | 975.30 K | $663.73 M |
| 04/27/2026 | $15.87 | $16.39 (3.28%) | $16.45 | $15.87 | 737.66 K | $703.66 M |
| 04/24/2026 | $15.76 | $15.97 (1.33%) | $15.99 | $15.56 | 818.60 K | $685.62 M |
| 04/23/2026 | $16.05 | $15.94 (-0.69%) | $16.80 | $15.82 | 983.10 K | $684.34 M |
| 04/22/2026 | $15.93 | $16.05 (0.75%) | $16.13 | $15.68 | 676.69 K | $689.06 M |
| 04/21/2026 | $15.31 | $15.84 (3.46%) | $16.05 | $15.15 | 1.15 M | $680.04 M |
| 04/20/2026 | $15.73 | $15.20 (-3.37%) | $15.83 | $14.89 | 926.20 K | $652.57 M |
| 04/17/2026 | $16.56 | $15.75 (-4.89%) | $16.76 | $15.48 | 1.61 M | $676.18 M |
| 04/16/2026 | $16.00 | $16.58 (3.62%) | $16.64 | $15.75 | 1.33 M | $711.81 M |
| 04/15/2026 | $15.19 | $15.82 (4.15%) | $16.06 | $15.10 | 801.90 K | $679.18 M |
| 04/14/2026 | $15.47 | $15.09 (-2.46%) | $15.92 | $14.68 | 850.30 K | $647.84 M |
| 04/13/2026 | $15.07 | $15.16 (0.6%) | $15.64 | $14.85 | 501.03 K | $650.85 M |
| 04/10/2026 | $15.24 | $15.20 (-0.26%) | $15.34 | $15.02 | 471.16 K | $652.57 M |
| 04/09/2026 | $15.61 | $15.27 (-2.18%) | $15.84 | $15.16 | 595.00 K | $655.57 M |
| 04/08/2026 | $15.92 | $15.73 (-1.19%) | $16.36 | $15.33 | 762.90 K | $675.32 M |
| 04/07/2026 | $16.01 | $15.64 (-2.31%) | $16.13 | $15.56 | 703.80 K | $671.46 M |
| 04/06/2026 | $15.94 | $16.08 (0.88%) | $16.51 | $15.85 | 803.90 K | $690.35 M |
| 04/02/2026 | $15.84 | $15.83 (-0.06%) | $16.18 | $15.44 | 964.20 K | $679.61 M |
| 04/01/2026 | $16.38 | $15.87 (-3.11%) | $16.61 | $15.80 | 986.35 K | $681.33 M |
| 03/31/2026 | $16.80 | $16.28 (-3.1%) | $16.95 | $15.92 | 1.22 M | $698.93 M |
| 03/30/2026 | $17.47 | $16.80 (-3.84%) | $17.87 | $16.74 | 766.98 K | $721.26 M |
| 03/27/2026 | $18.35 | $17.57 (-4.25%) | $18.99 | $17.30 | 1.52 M | $754.32 M |
| 03/26/2026 | $18.74 | $18.38 (-1.92%) | $19.72 | $18.17 | 2.75 M | $789.09 M |
| 03/25/2026 | $16.63 | $17.63 (6.01%) | $17.65 | $16.60 | 778.91 K | $756.89 M |
| 03/24/2026 | $15.63 | $16.63 (6.4%) | $16.90 | $15.63 | 784.70 K | $713.96 M |
| 03/23/2026 | $15.74 | $15.72 (-0.13%) | $16.40 | $15.65 | 612.30 K | $674.89 M |
| 03/20/2026 | $16.56 | $15.72 (-5.07%) | $16.56 | $15.33 | 1.69 M | $674.89 M |
| 03/19/2026 | $16.40 | $16.81 (2.5%) | $17.61 | $16.01 | 930.30 K | $721.69 M |
| 03/18/2026 | $16.40 | $16.42 (0.12%) | $16.63 | $15.99 | 683.54 K | $704.94 M |
| 03/17/2026 | $16.10 | $16.75 (4.04%) | $16.89 | $15.76 | 966.02 K | $719.11 M |
| 03/16/2026 | $17.27 | $15.97 (-7.53%) | $17.80 | $15.40 | 1.81 M | $685.62 M |
| 03/13/2026 | $17.45 | $17.10 (-2.01%) | $18.50 | $15.91 | 2.47 M | $734.14 M |
| 03/12/2026 | $18.58 | $19.33 (4.04%) | $20.15 | $18.47 | 896.52 K | $829.88 M |
| 03/11/2026 | $18.82 | $18.92 (0.53%) | $19.26 | $18.27 | 626.53 K | $812.27 M |
| 03/10/2026 | $18.62 | $19.09 (2.52%) | $19.81 | $18.49 | 731.80 K | $819.57 M |
| 03/09/2026 | $19.40 | $18.85 (-2.84%) | $19.52 | $18.53 | 457.30 K | $812.79 M |
| 03/06/2026 | $19.50 | $19.69 (0.97%) | $20.67 | $19.21 | 651.60 K | $846.81 M |
| 03/05/2026 | $18.74 | $19.73 (5.28%) | $19.87 | $18.35 | 688.76 K | $848.53 M |
| 03/04/2026 | $18.88 | $18.95 (0.37%) | $19.34 | $18.54 | 333.40 K | $814.98 M |
| 03/03/2026 | $18.14 | $18.76 (3.42%) | $18.80 | $17.88 | 612.82 K | $806.81 M |
| 03/02/2026 | $18.22 | $18.97 (4.12%) | $19.25 | $18.19 | 349.14 K | $815.84 M |
| 02/27/2026 | $18.24 | $18.18 (-0.33%) | $18.40 | $17.94 | 313.59 K | $781.87 M |
| 02/26/2026 | $18.68 | $18.52 (-0.86%) | $18.68 | $17.91 | 244.73 K | $796.49 M |
| 02/25/2026 | $18.47 | $18.58 (0.6%) | $18.86 | $18.31 | 269.64 K | $799.07 M |
| 02/24/2026 | $17.89 | $18.23 (1.9%) | $18.33 | $17.57 | 280.41 K | $784.02 M |
| 02/23/2026 | $18.19 | $17.93 (-1.43%) | $18.40 | $17.80 | 473.25 K | $771.12 M |
| 02/20/2026 | $18.76 | $18.40 (-1.92%) | $19.12 | $18.19 | 482.54 K | $791.33 M |
| 02/19/2026 | $18.48 | $18.84 (1.95%) | $19.12 | $18.12 | 321.63 K | $810.25 M |
| 02/18/2026 | $19.04 | $18.66 (-2%) | $19.47 | $18.51 | 315.23 K | $802.51 M |
| 02/17/2026 | $20.00 | $18.96 (-5.2%) | $20.06 | $18.70 | 367.14 K | $815.41 M |
| 02/13/2026 | $19.36 | $20.09 (3.77%) | $20.29 | $19.25 | 496.10 K | $864.01 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.
