5 DAY PERFORMANCE
+39.73%
1 MONTH PERFORMANCE
+14.10%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+23.44%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
-5.42%
Hallador Energy Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $14.75 | $14.50 (-1.66%) | $15.39 | $14.36 | 2.62 M | $683.43 M |
| 10/07/2026 | $14.45 | $13.65 (-5.54%) | $14.59 | $13.38 | 1.30 M | $643.37 M |
| 10/06/2026 | $14.02 | $14.81 (5.63%) | $15.12 | $13.92 | 1.02 M | $698.04 M |
| 10/05/2026 | $13.45 | $13.95 (3.72%) | $14.11 | $13.37 | 590.87 K | $657.51 M |
| 10/02/2026 | $13.69 | $13.49 (-1.46%) | $14.06 | $13.38 | 541.56 K | $635.82 M |
| 10/01/2026 | $13.87 | $13.52 (-2.52%) | $13.89 | $13.19 | 1.04 M | $637.24 M |
| 09/30/2026 | $14.17 | $13.87 (-2.12%) | $14.26 | $13.83 | 530.12 K | $653.73 M |
| 09/29/2026 | $14.42 | $14.09 (-2.29%) | $14.47 | $14.03 | 552.51 K | $664.10 M |
| 09/28/2026 | $14.70 | $14.39 (-2.11%) | $14.98 | $14.03 | 611.54 K | $678.24 M |
| 09/25/2026 | $14.51 | $14.72 (1.45%) | $14.80 | $14.32 | 614.10 K | $693.80 M |
| 09/24/2026 | $14.41 | $14.54 (0.9%) | $14.69 | $14.13 | 686.25 K | $685.31 M |
| 09/23/2026 | $14.97 | $14.51 (-3.07%) | $15.00 | $14.50 | 523.71 K | $683.90 M |
| 09/22/2026 | $15.04 | $15.07 (0.2%) | $15.26 | $14.93 | 637.03 K | $710.29 M |
| 09/21/2026 | $15.15 | $15.01 (-0.92%) | $15.30 | $15.00 | 482.70 K | $707.47 M |
| 09/18/2026 | $15.19 | $15.12 (-0.46%) | $15.41 | $14.90 | 1.00 M | $712.65 M |
| 09/17/2026 | $14.90 | $15.17 (1.81%) | $16.13 | $14.88 | 1.72 M | $715.01 M |
| 09/16/2026 | $14.51 | $14.69 (1.24%) | $14.83 | $14.45 | 964.20 K | $692.38 M |
| 09/15/2026 | $14.53 | $14.33 (-1.38%) | $14.60 | $13.96 | 724.55 K | $675.42 M |
| 09/14/2026 | $15.01 | $14.48 (-3.53%) | $15.22 | $14.48 | 609.65 K | $682.49 M |
| 09/11/2026 | $15.77 | $15.34 (-2.73%) | $15.80 | $15.33 | 490.90 K | $723.02 M |
| 09/10/2026 | $16.23 | $15.60 (-3.88%) | $16.49 | $15.56 | 652.06 K | $735.27 M |
| 09/09/2026 | $17.14 | $16.52 (-3.62%) | $17.14 | $16.39 | 475.54 K | $778.64 M |
| 09/08/2026 | $16.78 | $16.90 (0.72%) | $17.30 | $16.70 | 835.92 K | $796.55 M |
| 09/04/2026 | $16.05 | $16.60 (3.43%) | $16.70 | $16.05 | 477.70 K | $782.41 M |
| 09/03/2026 | $16.35 | $16.11 (-1.47%) | $16.36 | $15.55 | 801.85 K | $759.31 M |
| 09/02/2026 | $16.31 | $16.35 (0.25%) | $16.59 | $16.06 | 491.30 K | $770.62 M |
| 09/01/2026 | $16.43 | $16.37 (-0.37%) | $16.70 | $16.19 | 454.60 K | $771.57 M |
| 08/31/2026 | $16.30 | $16.58 (1.72%) | $16.73 | $16.27 | 524.79 K | $781.47 M |
| 08/28/2026 | $16.59 | $16.24 (-2.11%) | $16.76 | $16.11 | 613.50 K | $765.44 M |
| 08/27/2026 | $16.30 | $16.63 (2.02%) | $16.80 | $16.29 | 391.82 K | $783.82 M |
| 08/26/2026 | $16.13 | $16.24 (0.68%) | $16.67 | $16.08 | 462.23 K | $765.44 M |
| 08/25/2026 | $16.09 | $16.36 (1.68%) | $16.54 | $15.91 | 745.20 K | $771.10 M |
| 08/24/2026 | $15.23 | $15.96 (4.79%) | $16.18 | $14.83 | 956.10 K | $752.24 M |
| 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 |
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.
