Hallador Energy CompanyHNRGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.48 | $18.71 | $17.93 | $18.11 | 86,367 |
| 1/30/2026 | $17.98 | $18.80 | $17.94 | $18.49 | 596,917 |
| 1/29/2026 | $18.36 | $18.64 | $17.87 | $18.19 | 634,600 |
| 1/28/2026 | $18.80 | $18.80 | $17.77 | $18.21 | 343,700 |
| 1/27/2026 | $18.75 | $19.13 | $18.04 | $18.67 | 554,688 |
| 1/26/2026 | $19.94 | $19.95 | $18.68 | $18.70 | 350,317 |
| 1/23/2026 | $20.63 | $20.80 | $19.85 | $20.00 | 344,225 |
| 1/22/2026 | $20.11 | $21.01 | $19.97 | $20.50 | 543,500 |
| 1/21/2026 | $20.37 | $20.37 | $19.51 | $20.10 | 481,200 |
| 1/20/2026 | $19.76 | $20.41 | $19.58 | $19.95 | 422,300 |
| 1/16/2026 | $19.30 | $20.73 | $19.15 | $20.21 | 986,700 |
| 1/15/2026 | $19.05 | $19.93 | $18.82 | $19.43 | 960,700 |
| 1/14/2026 | $19.10 | $20.14 | $18.39 | $18.79 | 1.79M |
| 1/13/2026 | $20.35 | $21.06 | $20.08 | $20.62 | 294,297 |
| 1/12/2026 | $19.60 | $20.74 | $19.60 | $20.29 | 231,000 |
| 1/9/2026 | $18.70 | $20.20 | $18.32 | $19.57 | 322,430 |
| 1/8/2026 | $18.01 | $18.82 | $17.82 | $18.63 | 609,247 |
| 1/7/2026 | $18.99 | $19.07 | $17.65 | $18.12 | 748,830 |
| 1/6/2026 | $19.38 | $19.54 | $18.96 | $19.09 | 464,676 |
| 1/5/2026 | $19.53 | $19.80 | $18.68 | $19.38 | 518,921 |
| 1/2/2026 | $19.08 | $19.51 | $19.04 | $19.36 | 221,985 |
| 12/31/2025 | $19.12 | $19.17 | $18.85 | $19.04 | 262,800 |
| 12/30/2025 | $19.35 | $19.35 | $18.85 | $19.02 | 250,201 |
| 12/29/2025 | $19.11 | $19.54 | $19.00 | $19.29 | 243,200 |
| 12/26/2025 | $19.49 | $19.80 | $18.79 | $19.32 | 311,910 |
| 12/24/2025 | $19.40 | $19.60 | $19.11 | $19.49 | 322,325 |
| 12/23/2025 | $19.74 | $20.27 | $19.45 | $19.53 | 384,827 |
| 12/22/2025 | $20.00 | $21.20 | $19.49 | $19.75 | 1.10M |
| 12/19/2025 | $18.47 | $19.65 | $18.28 | $19.28 | 1.13M |
| 12/18/2025 | $17.31 | $18.86 | $17.29 | $18.38 | 948,960 |
| 12/17/2025 | $20.16 | $20.31 | $17.23 | $17.31 | 1.40M |
| 12/16/2025 | $21.20 | $21.40 | $20.30 | $20.42 | 501,523 |
| 12/15/2025 | $22.45 | $22.58 | $21.04 | $21.21 | 432,467 |
| 12/12/2025 | $22.94 | $23.44 | $22.12 | $22.30 | 619,400 |
| 12/11/2025 | $21.96 | $22.96 | $21.84 | $22.79 | 365,359 |
| 12/10/2025 | $22.32 | $22.42 | $21.51 | $22.03 | 374,100 |
| 12/9/2025 | $21.12 | $22.63 | $21.06 | $22.34 | 505,400 |
| 12/8/2025 | $20.46 | $21.32 | $20.05 | $21.16 | 994,200 |
| 12/5/2025 | $19.52 | $20.20 | $19.52 | $19.95 | 401,300 |
| 12/4/2025 | $19.02 | $19.82 | $19.02 | $19.62 | 702,000 |
| 12/3/2025 | $19.24 | $19.45 | $19.10 | $19.25 | 495,104 |
| 12/2/2025 | $19.85 | $20.02 | $18.93 | $19.18 | 333,940 |
| 12/1/2025 | $20.16 | $20.16 | $19.55 | $19.85 | 446,027 |
| 11/28/2025 | $20.03 | $20.40 | $19.89 | $20.39 | 176,503 |
| 11/26/2025 | $19.65 | $19.93 | $19.27 | $19.89 | 431,661 |
| 11/25/2025 | $19.76 | $19.94 | $19.20 | $19.65 | 435,756 |
| 11/24/2025 | $19.97 | $20.20 | $19.42 | $19.76 | 1.08M |
| 11/21/2025 | $19.92 | $20.14 | $18.88 | $19.21 | 733,800 |
| 11/20/2025 | $21.27 | $21.80 | $19.72 | $20.03 | 459,443 |
| 11/19/2025 | $20.45 | $21.32 | $20.23 | $20.81 | 416,234 |
| 11/18/2025 | $20.01 | $20.66 | $19.63 | $20.43 | 448,700 |
| 11/17/2025 | $20.30 | $21.00 | $19.92 | $20.25 | 814,000 |
| 11/14/2025 | $20.44 | $20.89 | $19.90 | $20.34 | 631,286 |
| 11/13/2025 | $22.38 | $23.27 | $20.53 | $20.95 | 672,571 |
| 11/12/2025 | $23.78 | $24.00 | $21.90 | $22.72 | 1.07M |
| 11/11/2025 | $23.50 | $24.70 | $21.55 | $23.81 | 2.07M |
| 11/10/2025 | $20.17 | $20.28 | $19.43 | $20.01 | 483,809 |
| 11/7/2025 | $20.15 | $20.24 | $19.33 | $19.67 | 387,845 |
| 11/6/2025 | $20.91 | $21.29 | $20.31 | $20.44 | 261,170 |
| 11/5/2025 | $20.44 | $21.05 | $20.05 | $20.71 | 310,555 |
| 11/4/2025 | $21.36 | $21.56 | $20.21 | $20.35 | 385,300 |