Hallador Energy Company - Common Stock (HNRG)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	19.45	20.23	19.26	19.84	259,493	19.84
10/22/2025	18.99	19.56	18.74	19.25	460,782	19.25
10/21/2025	19.58	19.72	18.77	19.15	876,885	19.15
10/20/2025	19.98	20.15	19.23	19.91	618,488	19.91
10/17/2025	20.38	20.89	19.62	19.75	512,510	19.75
10/16/2025	22.00	22.14	20.80	20.92	380,296	20.92
10/15/2025	21.72	22.44	21.14	21.93	787,031	21.93
10/14/2025	20.64	22.02	20.00	21.41	528,577	21.41
10/13/2025	20.68	21.35	20.55	21.02	541,133	21.02
10/10/2025	20.00	21.50	20.00	20.26	967,525	20.26
10/09/2025	19.82	20.22	19.51	19.93	263,539	19.93
10/08/2025	19.81	20.25	19.45	19.82	400,731	19.82
10/07/2025	19.46	19.90	19.22	19.66	369,323	19.66
10/06/2025	19.70	20.03	19.41	19.54	466,676	19.54
10/03/2025	18.82	19.96	18.71	19.28	527,146	19.28
10/02/2025	19.90	20.05	18.56	18.71	441,461	18.71
10/01/2025	19.59	20.09	19.39	19.95	937,268	19.95
9/30/2025	19.35	19.89	19.06	19.57	882,529	19.57
9/29/2025	19.32	20.00	19.00	19.36	794,852	19.36
9/26/2025	19.00	19.53	18.76	19.14	660,186	19.14
9/25/2025	18.88	20.05	18.63	19.12	864,114	19.12
9/24/2025	18.99	19.18	18.42	18.91	408,618	18.91
9/23/2025	19.20	19.38	18.45	18.68	518,001	18.68
9/22/2025	19.36	19.44	19.05	19.20	478,503	19.20
9/19/2025	19.09	19.69	18.70	19.49	840,696	19.49
9/18/2025	18.79	19.40	18.68	19.16	438,290	19.16
9/17/2025	18.49	18.79	18.29	18.63	297,004	18.63
9/16/2025	18.67	18.67	18.07	18.49	467,933	18.49
9/15/2025	17.94	18.99	17.94	18.67	635,553	18.67
9/12/2025	17.12	17.83	17.05	17.75	387,215	17.75
9/11/2025	17.64	17.89	16.89	17.11	318,018	17.11
9/10/2025	17.58	18.36	17.47	17.75	396,186	17.75
9/09/2025	17.44	17.79	17.24	17.39	582,586	17.39
9/08/2025	17.04	17.85	16.93	17.41	650,890	17.41
9/05/2025	16.52	17.17	16.34	17.04	450,301	17.04
9/04/2025	16.31	16.60	16.08	16.45	463,567	16.45
9/03/2025	16.61	16.61	16.25	16.34	604,863	16.34
9/02/2025	16.19	16.68	16.10	16.65	646,533	16.65
8/29/2025	16.49	16.74	16.25	16.31	489,299	16.31
8/28/2025	16.34	16.72	16.21	16.38	397,480	16.38
8/27/2025	16.38	16.52	16.14	16.31	384,539	16.31
8/26/2025	16.27	16.62	16.20	16.43	356,624	16.43
8/25/2025	16.15	16.54	15.86	16.25	399,158	16.25
8/22/2025	15.61	16.32	15.51	16.19	461,915	16.19
8/21/2025	15.76	16.20	15.69	15.75	699,706	15.75
8/20/2025	15.77	16.18	15.05	15.87	960,431	15.87
8/19/2025	16.10	16.20	14.88	15.03	1,084,532	15.03
8/18/2025	16.32	16.52	15.84	16.18	736,464	16.18
8/15/2025	17.25	17.51	16.20	16.37	1,164,723	16.37
8/14/2025	17.70	17.77	16.66	17.16	924,984	17.16
8/13/2025	18.30	18.34	17.00	17.77	1,086,278	17.77
8/12/2025	22.01	22.01	17.43	18.26	2,055,459	18.26
8/11/2025	21.49	21.51	19.27	19.68	1,674,824	19.68
8/08/2025	20.69	21.38	20.04	21.22	1,823,311	21.22
8/07/2025	18.70	20.01	18.46	19.97	1,087,466	19.97
8/06/2025	18.70	18.88	18.41	18.70	371,956	18.70
8/05/2025	18.06	18.77	17.93	18.67	462,037	18.67
8/04/2025	16.96	18.06	16.82	18.03	764,757	18.03
8/01/2025	17.37	17.37	16.32	16.93	1,137,872	16.93
7/31/2025	16.65	17.80	16.59	17.64	702,917	17.64
7/30/2025	16.62	17.03	16.46	16.71	467,921	16.71
7/29/2025	17.00	17.03	16.56	16.67	456,874	16.67
7/28/2025	16.23	16.93	15.70	16.82	526,379	16.82
7/25/2025	16.63	16.71	16.08	16.19	384,034	16.19
7/24/2025	16.84	17.00	16.30	16.71	600,163	16.71