5 DAY PERFORMANCE
+30.41%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
+79.19%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+47.36%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.77 | $9.50 (-2.76%) | $9.92 | $9.49 | 111,891 | |
| 03/11/2025 | $8.66 | $9.58 (10.62%) | $9.60 | $8.66 | 628,468 | $408.09 M |
| 03/10/2025 | $8.52 | $8.60 (0.94%) | $8.78 | $8.37 | 442,401 | $366.34 M |
| 03/07/2025 | $8.96 | $8.78 (-2.01%) | $9.13 | $8.51 | 368,942 | $374.01 M |
| 03/06/2025 | $8.82 | $8.95 (1.47%) | $9.13 | $8.52 | 395,400 | $381.25 M |
| 03/05/2025 | $9.43 | $9.03 (-4.24%) | $9.54 | $8.79 | 616,800 | $384.66 M |
| 03/04/2025 | $9.05 | $9.42 (4.09%) | $9.56 | $8.70 | 602,646 | $401.27 M |
| 03/03/2025 | $9.77 | $9.20 (-5.83%) | $9.86 | $9.14 | 314,300 | $391.90 M |
| 02/28/2025 | $9.51 | $9.66 (1.58%) | $9.71 | $9.29 | 368,220 | $411.50 M |
| 02/27/2025 | $10.02 | $9.59 (-4.29%) | $10.17 | $9.57 | 399,100 | $408.51 M |
| 02/26/2025 | $9.73 | $9.85 (1.23%) | $10.39 | $9.45 | 740,783 | $419.59 M |
| 02/25/2025 | $10.65 | $9.67 (-9.2%) | $10.71 | $9.63 | 716,600 | $411.92 M |
| 02/24/2025 | $10.94 | $10.71 (-2.1%) | $11.07 | $10.29 | 490,738 | $456.22 M |
| 02/21/2025 | $12.36 | $10.99 (-11.08%) | $12.36 | $10.87 | 739,737 | $468.15 M |
| 02/20/2025 | $11.32 | $12.26 (8.3%) | $12.31 | $11.18 | 531,336 | $522.25 M |
| 02/19/2025 | $11.01 | $11.31 (2.72%) | $11.36 | $10.80 | 231,103 | $481.78 M |
| 02/18/2025 | $10.94 | $11.00 (0.55%) | $11.20 | $10.82 | 245,200 | $468.58 M |
| 02/14/2025 | $11.50 | $10.91 (-5.13%) | $11.50 | $10.90 | 207,527 | $464.74 M |
| 02/13/2025 | $11.22 | $11.40 (1.6%) | $11.45 | $11.22 | 240,800 | $485.62 M |
| 02/12/2025 | $11.07 | $11.16 (0.81%) | $11.44 | $11.06 | 206,306 | $475.39 M |
| 02/11/2025 | $11.29 | $11.23 (-0.53%) | $11.46 | $11.12 | 316,200 | $478.38 M |
| 02/10/2025 | $10.89 | $11.31 (3.86%) | $11.37 | $10.89 | 345,025 | $481.78 M |
| 02/07/2025 | $10.91 | $10.76 (-1.37%) | $11.32 | $10.75 | 282,500 | $458.35 M |
| 02/06/2025 | $11.02 | $10.75 (-2.45%) | $11.19 | $10.70 | 277,900 | $457.93 M |
| 02/05/2025 | $10.76 | $10.96 (1.86%) | $11.04 | $10.58 | 202,200 | $466.87 M |
| 02/04/2025 | $10.58 | $10.68 (0.95%) | $10.79 | $10.49 | 218,011 | $454.95 M |
| 02/03/2025 | $10.33 | $10.65 (3.1%) | $11.09 | $10.13 | 272,200 | $453.67 M |
| 01/31/2025 | $11.02 | $10.73 (-2.63%) | $11.04 | $10.70 | 340,700 | $457.08 M |
| 01/30/2025 | $10.77 | $11.05 (2.6%) | $11.32 | $10.55 | 445,457 | $470.71 M |
| 01/29/2025 | $9.91 | $10.56 (6.56%) | $10.63 | $9.70 | 694,000 | $449.83 M |
| 01/28/2025 | $9.69 | $9.95 (2.68%) | $10.12 | $9.34 | 944,677 | $423.85 M |
| 01/27/2025 | $12.53 | $9.49 (-24.26%) | $12.61 | $9.30 | 2.15 M | $404.26 M |
| 01/24/2025 | $13.34 | $13.18 (-1.2%) | $13.52 | $13.11 | 413,900 | $561.44 M |
| 01/23/2025 | $12.92 | $13.39 (3.64%) | $13.68 | $12.91 | 489,150 | $570.39 M |
| 01/22/2025 | $12.92 | $12.98 (0.46%) | $13.31 | $12.84 | 399,700 | $552.92 M |
| 01/21/2025 | $12.76 | $12.79 (0.24%) | $13.13 | $12.56 | 383,300 | $544.83 M |
| 01/17/2025 | $12.83 | $12.68 (-1.17%) | $12.96 | $12.51 | 239,554 | $540.14 M |
| 01/16/2025 | $12.50 | $12.71 (1.68%) | $12.84 | $12.26 | 259,453 | $541.42 M |
| 01/15/2025 | $12.75 | $12.54 (-1.65%) | $12.85 | $12.34 | 311,340 | $534.18 M |
| 01/14/2025 | $11.89 | $12.44 (4.63%) | $12.46 | $11.62 | 494,323 | $529.92 M |
| 01/13/2025 | $11.48 | $11.83 (3.05%) | $11.91 | $11.10 | 600,602 | $503.93 M |
| 01/10/2025 | $12.27 | $11.85 (-3.42%) | $12.30 | $11.42 | 381,400 | $504.79 M |
| 01/08/2025 | $12.18 | $12.13 (-0.41%) | $12.35 | $11.63 | 701,939 | $516.71 M |
| 01/07/2025 | $11.97 | $12.28 (2.59%) | $12.64 | $11.85 | 1.13 M | $523.10 M |
| 01/06/2025 | $11.78 | $11.45 (-2.8%) | $11.89 | $11.24 | 414,016 | $487.75 M |
| 01/03/2025 | $11.83 | $11.74 (-0.76%) | $12.00 | $11.57 | 299,400 | $500.10 M |
| 01/02/2025 | $11.85 | $11.69 (-1.35%) | $12.31 | $11.43 | 298,620 | $497.97 M |
| 12/31/2024 | $11.35 | $11.45 (0.88%) | $11.60 | $11.19 | 304,504 | $487.75 M |
| 12/30/2024 | $11.06 | $11.26 (1.81%) | $11.29 | $10.83 | 351,638 | $479.65 M |
| 12/27/2024 | $11.14 | $11.14 (0%) | $11.26 | $10.87 | 184,300 | $474.54 M |
| 12/26/2024 | $11.09 | $11.17 (0.72%) | $11.27 | $10.96 | 152,803 | $475.82 M |
| 12/24/2024 | $11.00 | $11.16 (1.45%) | $11.17 | $10.81 | 112,021 | $475.39 M |
| 12/23/2024 | $11.00 | $10.97 (-0.27%) | $11.19 | $10.80 | 291,049 | $467.30 M |
| 12/20/2024 | $11.17 | $10.93 (-2.15%) | $11.48 | $10.87 | 374,544 | $465.60 M |
| 12/19/2024 | $11.36 | $11.24 (-1.06%) | $11.49 | $11.01 | 398,940 | $478.80 M |
| 12/18/2024 | $11.83 | $11.12 (-6%) | $12.10 | $10.96 | 339,602 | $473.69 M |
| 12/17/2024 | $11.83 | $11.76 (-0.59%) | $11.84 | $11.31 | 417,529 | $500.95 M |
| 12/16/2024 | $12.43 | $11.85 (-4.67%) | $12.47 | $11.77 | 471,500 | $504.79 M |
| 12/13/2024 | $12.36 | $12.39 (0.24%) | $12.59 | $12.06 | 224,820 | $527.79 M |
| 12/12/2024 | $12.50 | $12.40 (-0.8%) | $12.75 | $12.31 | 319,700 | $528.22 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.
