5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
+13.15%
6 MONTH PERFORMANCE
+11.32%
YEAR-TO-DATE PERFORMANCE
+68.38%
1 YEAR PERFORMANCE
+48.88%
Hallador Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.52 | $19.95 (2.2%) | $20.20 | $19.52 | 401.30 K | $850.25 M |
| 12/04/2025 | $19.02 | $19.62 (3.15%) | $19.82 | $19.02 | 702.00 K | $836.18 M |
| 12/03/2025 | $19.24 | $19.25 (0.05%) | $19.45 | $19.10 | 495.10 K | $820.42 M |
| 12/02/2025 | $19.85 | $19.18 (-3.38%) | $20.02 | $18.93 | 333.94 K | $817.43 M |
| 12/01/2025 | $20.16 | $19.85 (-1.54%) | $20.16 | $19.55 | 446.03 K | $845.99 M |
| 11/28/2025 | $20.03 | $20.39 (1.8%) | $20.40 | $19.89 | 176.50 K | $869.00 M |
| 11/26/2025 | $19.65 | $19.89 (1.22%) | $19.93 | $19.27 | 431.66 K | $847.69 M |
| 11/25/2025 | $19.76 | $19.65 (-0.56%) | $19.94 | $19.20 | 435.76 K | $837.46 M |
| 11/24/2025 | $19.97 | $19.76 (-1.05%) | $20.20 | $19.42 | 1.08 M | $842.15 M |
| 11/21/2025 | $19.92 | $19.21 (-3.56%) | $20.14 | $18.88 | 733.80 K | $818.71 M |
| 11/20/2025 | $21.27 | $20.03 (-5.83%) | $21.80 | $19.72 | 459.44 K | $853.66 M |
| 11/19/2025 | $20.45 | $20.81 (1.76%) | $21.32 | $20.23 | 416.23 K | $886.90 M |
| 11/18/2025 | $20.01 | $20.43 (2.1%) | $20.66 | $19.63 | 448.70 K | $870.71 M |
| 11/17/2025 | $20.30 | $20.25 (-0.25%) | $21.00 | $19.92 | 814.00 K | $863.03 M |
| 11/14/2025 | $20.44 | $20.34 (-0.49%) | $20.89 | $19.90 | 631.29 K | $866.87 M |
| 11/13/2025 | $22.38 | $20.95 (-6.39%) | $23.27 | $20.53 | 672.57 K | $892.87 M |
| 11/12/2025 | $23.78 | $22.72 (-4.46%) | $24.00 | $21.90 | 1.07 M | $968.30 M |
| 11/11/2025 | $23.50 | $23.81 (1.32%) | $24.70 | $21.55 | 2.07 M | $1.01 B |
| 11/10/2025 | $20.17 | $20.01 (-0.79%) | $20.28 | $19.43 | 483.81 K | $852.81 M |
| 11/07/2025 | $20.15 | $19.67 (-2.38%) | $20.24 | $19.33 | 387.85 K | $838.32 M |
| 11/06/2025 | $20.91 | $20.44 (-2.25%) | $21.29 | $20.31 | 261.17 K | $871.13 M |
| 11/05/2025 | $20.44 | $20.71 (1.32%) | $21.05 | $20.05 | 310.56 K | $882.64 M |
| 11/04/2025 | $21.36 | $20.35 (-4.73%) | $21.56 | $20.21 | 385.30 K | $867.30 M |
| 11/03/2025 | $21.07 | $21.96 (4.22%) | $22.06 | $20.65 | 321.95 K | $935.91 M |
| 10/31/2025 | $20.36 | $21.63 (6.24%) | $22.06 | $20.31 | 578.94 K | $921.85 M |
| 10/30/2025 | $20.21 | $20.22 (0.05%) | $20.48 | $19.92 | 197.22 K | $861.76 M |
| 10/29/2025 | $21.05 | $20.54 (-2.42%) | $21.24 | $20.26 | 539.45 K | $875.39 M |
| 10/28/2025 | $20.48 | $21.05 (2.78%) | $21.13 | $20.37 | 201.54 K | $897.13 M |
| 10/27/2025 | $21.05 | $20.67 (-1.81%) | $21.10 | $20.08 | 294.31 K | $880.93 M |
| 10/24/2025 | $19.86 | $20.63 (3.88%) | $20.68 | $19.77 | 280.80 K | $879.23 M |
| 10/23/2025 | $19.45 | $19.84 (2.01%) | $20.24 | $19.26 | 259.63 K | $845.56 M |
| 10/22/2025 | $18.99 | $19.25 (1.37%) | $19.56 | $18.74 | 460.80 K | $820.42 M |
| 10/21/2025 | $19.58 | $19.15 (-2.2%) | $19.72 | $18.77 | 876.90 K | $816.15 M |
| 10/20/2025 | $19.98 | $19.91 (-0.35%) | $20.15 | $19.23 | 618.50 K | $848.54 M |
| 10/17/2025 | $20.38 | $19.75 (-3.09%) | $20.89 | $19.62 | 512.51 K | $841.73 M |
| 10/16/2025 | $22.00 | $20.92 (-4.91%) | $22.14 | $20.80 | 379.86 K | $891.59 M |
| 10/15/2025 | $21.72 | $21.93 (0.97%) | $22.44 | $21.14 | 787.03 K | $934.63 M |
| 10/14/2025 | $20.64 | $21.41 (3.73%) | $22.02 | $20.00 | 528.66 K | $912.47 M |
| 10/13/2025 | $20.68 | $21.02 (1.64%) | $21.35 | $20.55 | 541.13 K | $895.85 M |
| 10/10/2025 | $20.00 | $20.26 (1.3%) | $21.50 | $20.00 | 967.53 K | $863.46 M |
| 10/09/2025 | $19.82 | $19.93 (0.55%) | $20.22 | $19.51 | 263.64 K | $849.40 M |
| 10/08/2025 | $19.81 | $19.82 (0.05%) | $20.25 | $19.45 | 400.73 K | $844.71 M |
| 10/07/2025 | $19.46 | $19.66 (1.03%) | $19.90 | $19.22 | 369.32 K | $837.89 M |
| 10/06/2025 | $19.70 | $19.54 (-0.81%) | $20.03 | $19.41 | 466.70 K | $832.78 M |
| 10/03/2025 | $18.82 | $19.28 (2.44%) | $19.96 | $18.71 | 527.15 K | $821.69 M |
| 10/02/2025 | $19.90 | $18.71 (-5.98%) | $20.05 | $18.56 | 441.46 K | $797.40 M |
| 10/01/2025 | $19.59 | $19.95 (1.84%) | $20.09 | $19.39 | 937.27 K | $850.25 M |
| 09/30/2025 | $19.35 | $19.57 (1.14%) | $19.89 | $19.06 | 882.53 K | $834.05 M |
| 09/29/2025 | $19.32 | $19.36 (0.21%) | $20.00 | $19.00 | 794.90 K | $825.10 M |
| 09/26/2025 | $19.00 | $19.14 (0.74%) | $19.53 | $18.76 | 654.44 K | $815.73 M |
| 09/25/2025 | $18.88 | $19.12 (1.27%) | $20.05 | $18.63 | 864.11 K | $814.88 M |
| 09/24/2025 | $18.99 | $18.91 (-0.42%) | $19.18 | $18.42 | 408.62 K | $805.93 M |
| 09/23/2025 | $19.20 | $18.68 (-2.71%) | $19.38 | $18.45 | 518.11 K | $796.12 M |
| 09/22/2025 | $19.36 | $19.20 (-0.83%) | $19.44 | $19.05 | 478.51 K | $818.28 M |
| 09/19/2025 | $19.09 | $19.49 (2.1%) | $19.69 | $18.70 | 840.70 K | $830.64 M |
| 09/18/2025 | $18.79 | $19.16 (1.97%) | $19.40 | $18.68 | 438.30 K | $816.58 M |
| 09/17/2025 | $18.49 | $18.63 (0.76%) | $18.79 | $18.29 | 297.20 K | $793.99 M |
| 09/16/2025 | $18.67 | $18.49 (-0.96%) | $18.67 | $18.07 | 467.93 K | $788.03 M |
| 09/15/2025 | $17.94 | $18.67 (4.07%) | $18.99 | $17.94 | 635.60 K | $795.70 M |
| 09/12/2025 | $17.12 | $17.75 (3.68%) | $17.83 | $17.05 | 387.22 K | $756.49 M |
| 09/11/2025 | $17.64 | $17.11 (-3%) | $17.89 | $16.89 | 318.02 K | $729.21 M |
| 09/10/2025 | $17.58 | $17.75 (0.97%) | $18.36 | $17.47 | 396.20 K | $756.49 M |
| 09/09/2025 | $17.44 | $17.39 (-0.29%) | $17.79 | $17.24 | 582.60 K | $741.14 M |
| 09/08/2025 | $17.04 | $17.41 (2.17%) | $17.85 | $16.93 | 650.93 K | $742.00 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.
