Hallador Energy Company - Common Stock (HNRG)

Historical Prices For Hallador Energy Company - Common Stock (HNRG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	11.92	12.49	11.88	12.31	643,177	12.31
4/01/2025	12.52	12.52	12.01	12.14	416,131	12.14
3/31/2025	12.38	12.52	11.98	12.28	632,271	12.28
3/28/2025	12.83	12.94	12.39	12.51	344,637	12.51
3/27/2025	12.55	12.98	12.50	12.90	504,842	12.90
3/26/2025	12.81	12.94	12.12	12.65	882,828	12.65
3/25/2025	13.25	13.33	12.74	12.76	636,351	12.76
3/24/2025	12.90	13.41	12.71	13.17	717,777	13.17
3/21/2025	12.39	13.05	12.12	12.78	1,026,708	12.78
3/20/2025	11.79	12.77	11.79	12.58	971,586	12.58
3/19/2025	12.00	12.19	11.69	12.03	735,777	12.03
3/18/2025	11.46	12.73	11.01	11.97	1,237,966	11.97
3/17/2025	10.99	11.78	10.93	11.48	850,107	11.48
3/14/2025	10.33	11.54	10.33	11.11	1,426,680	11.11
3/13/2025	9.94	11.04	9.73	10.04	1,418,510	10.04
3/12/2025	9.77	9.93	9.41	9.84	744,017	9.84
3/11/2025	8.66	9.60	8.66	9.58	629,004	9.58
3/10/2025	8.52	8.78	8.37	8.60	442,401	8.60
3/07/2025	8.96	9.13	8.51	8.78	368,942	8.78
3/06/2025	8.82	9.13	8.52	8.95	395,369	8.95
3/05/2025	9.43	9.54	8.79	9.03	596,671	9.03
3/04/2025	9.05	9.56	8.70	9.42	602,546	9.42
3/03/2025	9.77	9.86	9.14	9.20	314,290	9.20
2/28/2025	9.51	9.71	9.29	9.66	368,220	9.66
2/27/2025	10.02	10.17	9.57	9.59	399,068	9.59
2/26/2025	9.73	10.39	9.45	9.85	740,733	9.85
2/25/2025	10.65	10.71	9.63	9.67	716,571	9.67
2/24/2025	10.94	11.07	10.29	10.71	490,738	10.71
2/21/2025	12.36	12.36	10.87	10.99	739,737	10.99
2/20/2025	11.32	12.31	11.18	12.26	530,406	12.26
2/19/2025	11.01	11.36	10.80	11.31	231,102	11.31
2/18/2025	10.94	11.20	10.82	11.00	245,154	11.00
2/14/2025	11.50	11.50	10.90	10.91	207,527	10.91
2/13/2025	11.22	11.45	11.22	11.40	240,756	11.40
2/12/2025	11.07	11.44	11.06	11.16	206,306	11.16
2/11/2025	11.29	11.46	11.12	11.23	316,175	11.23
2/10/2025	10.89	11.37	10.89	11.31	345,021	11.31
2/07/2025	10.91	11.32	10.75	10.76	282,458	10.76
2/06/2025	11.02	11.19	10.70	10.75	277,865	10.75
2/05/2025	10.76	11.04	10.57	10.96	202,154	10.96
2/04/2025	10.58	10.79	10.49	10.68	218,001	10.68
2/03/2025	10.33	11.09	10.13	10.65	272,198	10.65
1/31/2025	11.02	11.04	10.70	10.73	340,656	10.73
1/30/2025	10.77	11.32	10.55	11.05	445,444	11.05
1/29/2025	9.91	10.63	9.70	10.56	731,452	10.56
1/28/2025	9.69	10.12	9.34	9.95	944,426	9.95
1/27/2025	12.53	12.61	9.30	9.49	2,151,122	9.49
1/24/2025	13.34	13.52	13.11	13.18	413,871	13.18
1/23/2025	12.92	13.68	12.91	13.39	489,144	13.39
1/22/2025	12.92	13.31	12.84	12.98	399,674	12.98
1/21/2025	12.76	13.13	12.55	12.79	383,276	12.79
1/17/2025	12.83	12.96	12.51	12.68	239,554	12.68
1/16/2025	12.50	12.84	12.26	12.71	259,439	12.71
1/15/2025	12.75	12.85	12.34	12.54	311,340	12.54
1/14/2025	11.89	12.46	11.62	12.44	494,319	12.44
1/13/2025	11.48	11.91	11.10	11.83	600,602	11.83
1/10/2025	12.27	12.30	11.42	11.85	381,363	11.85
1/08/2025	12.18	12.35	11.63	12.13	701,939	12.13
1/07/2025	11.97	12.64	11.85	12.28	1,134,406	12.28
1/06/2025	11.78	11.89	11.24	11.45	414,016	11.45
1/03/2025	11.83	12.00	11.57	11.74	299,369	11.74