Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	10.58	10.68	10.68	10.79	10.49	217,788
February 03, 2025	10.33	10.65	10.65	11.09	10.13	272,200
January 31, 2025	11.02	10.73	10.73	11.04	10.7	340,034
January 30, 2025	10.77	11.05	11.05	11.32	10.55	445,457
January 29, 2025	9.91	10.56	10.56	10.63	9.7	694,000
January 28, 2025	9.69	9.95	9.95	10.12	9.34	944,677
January 27, 2025	12.53	9.49	9.49	12.61	9.3	2.15M
January 24, 2025	13.34	13.18	13.18	13.52	13.11	413,900
January 23, 2025	12.92	13.39	13.39	13.68	12.91	489,150
January 22, 2025	12.92	13.07	13.07	13.31	12.9	236,078
January 21, 2025	12.76	12.79	12.79	13.13	12.56	383,202
January 17, 2025	12.83	12.68	12.68	12.96	12.51	239,260
January 16, 2025	12.5	12.71	12.71	12.84	12.26	259,453
January 15, 2025	12.75	12.54	12.54	12.85	12.34	311,340
January 14, 2025	11.89	12.44	12.44	12.46	11.62	494,323
January 13, 2025	11.48	11.83	11.83	11.91	11.1	600,602
January 10, 2025	12.27	11.85	11.85	12.3	11.42	381,355
January 08, 2025	12.18	11.81	11.81	12.33	11.63	394,006
January 07, 2025	11.97	12.28	12.28	12.64	11.85	1.13M
January 06, 2025	11.78	11.45	11.45	11.89	11.24	414,016
January 03, 2025	11.83	11.74	11.74	12	11.57	299,400
January 02, 2025	11.85	11.69	11.69	12.31	11.43	298,620
December 31, 2024	11.35	11.45	11.45	11.6	11.19	304,504
December 30, 2024	11.06	11.26	11.26	11.29	10.83	351,638
December 27, 2024	11.14	11.14	11.14	11.26	10.87	184,300
December 26, 2024	11.09	11.18	11.18	11.27	10.96	63,763
December 24, 2024	11	11.16	11.16	11.17	10.81	112,021
December 23, 2024	11	10.97	10.97	11.19	10.8	291,049
December 20, 2024	11.17	10.93	10.93	11.48	10.87	374,544
December 19, 2024	11.36	11.24	11.24	11.49	11.01	398,940
December 18, 2024	11.83	11.12	11.12	12.1	10.96	339,602
December 17, 2024	11.83	11.76	11.76	11.84	11.31	417,529
December 16, 2024	12.43	11.85	11.85	12.47	11.77	471,500
December 13, 2024	12.36	12.39	12.39	12.59	12.06	224,820
December 12, 2024	12.5	12.4	12.4	12.75	12.31	319,324
December 11, 2024	13.65	12.63	12.63	13.65	12.53	581,400
December 10, 2024	13.03	13.49	13.49	13.83	12.87	541,725
December 09, 2024	13	13.02	13.02	13.24	12.45	374,317
December 06, 2024	12.51	12.95	12.95	13.03	12.15	426,404
December 05, 2024	12.72	12.48	12.48	12.82	12.36	332,200
December 04, 2024	12.11	12.6	12.6	12.63	12.08	440,000
December 03, 2024	12.19	12.11	12.11	12.3	11.82	284,506
December 02, 2024	12.17	12.06	12.06	12.55	11.74	385,700
November 29, 2024	12.13	12.2	12.2	12.63	12.11	169,000
November 27, 2024	12.43	12.25	12.25	12.69	12.24	240,200
November 26, 2024	12.54	12.26	12.26	12.95	12.11	450,592
November 25, 2024	13.47	12.74	12.74	14	12.73	513,645
November 22, 2024	12.98	13.34	13.34	13.39	12.76	491,300
November 21, 2024	12.97	12.91	12.91	13.35	12.68	458,500
November 20, 2024	12.8	12.95	12.95	13.2	12.73	407,309
November 19, 2024	12.55	12.89	12.89	12.99	12.37	391,736
November 18, 2024	13.12	12.75	12.75	13.2	12.47	639,447
November 15, 2024	13.5	12.85	12.85	13.5	12.52	1.07M
November 14, 2024	13.25	13.38	13.38	13.56	12.68	1.36M
November 13, 2024	12.68	13.13	13.13	13.18	10.92	2.72M
November 12, 2024	10.95	10.45	10.45	11.01	9.89	812,640
November 11, 2024	10.5	11.01	11.01	11.26	10.31	844,700
November 08, 2024	10.53	10.44	10.44	10.84	10.04	618,322
November 07, 2024	10.35	10.62	10.62	10.86	10.01	777,344
November 06, 2024	9.66	10.28	10.28	10.35	9.57	960,100

Hallador Energy Company (HNRG) NASDAQ