Hallador Energy (HNRG) went public on January 20, 1997, when it opened at a split-adjusted price of $0.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $12.52 | $13.66 | $9.25 | $13.36 | 9,661,711 |
March 2025 | $9.77 | $13.42 | $8.37 | $12.28 | 15,500,910 |
February 2025 | $10.33 | $12.36 | $9.29 | $9.66 | 7,031,190 |
January 2025 | $11.85 | $13.68 | $9.30 | $10.73 | 11,397,882 |
December 2024 | $12.17 | $13.83 | $10.80 | $11.45 | 7,309,082 |
November 2024 | $9.98 | $14.00 | $8.13 | $12.20 | 14,617,046 |
October 2024 | $9.40 | $10.87 | $8.82 | $9.93 | 10,240,132 |
September 2024 | $6.61 | $9.96 | $5.76 | $9.43 | 9,299,011 |
August 2024 | $7.88 | $7.97 | $4.86 | $6.71 | 12,620,790 |
July 2024 | $7.87 | $9.20 | $7.05 | $7.96 | 10,742,662 |
June 2024 | $9.15 | $9.60 | $6.89 | $7.77 | 10,079,336 |
May 2024 | $5.13 | $9.13 | $5.03 | $8.97 | 14,503,904 |
April 2024 | $5.34 | $5.37 | $4.33 | $5.11 | 6,728,863 |
March 2024 | $7.64 | $9.00 | $4.50 | $5.33 | 10,161,400 |
February 2024 | $8.63 | $8.85 | $6.85 | $7.60 | 5,362,511 |
January 2024 | $9.00 | $9.75 | $7.95 | $8.53 | 7,260,063 |
December 2023 | $12.52 | $13.02 | $8.73 | $8.84 | 9,817,002 |
November 2023 | $13.96 | $14.58 | $11.52 | $12.63 | 5,507,356 |
October 2023 | $14.45 | $15.79 | $13.08 | $13.98 | 6,669,927 |
September 2023 | $10.98 | $14.62 | $10.52 | $14.42 | 5,983,010 |
August 2023 | $9.20 | $12.48 | $9.04 | $10.74 | 4,647,190 |
July 2023 | $8.69 | $9.56 | $8.31 | $9.22 | 3,174,786 |
June 2023 | $7.74 | $9.68 | $7.74 | $8.57 | 9,180,443 |
May 2023 | $8.04 | $9.63 | $7.45 | $7.79 | 4,048,830 |
April 2023 | $9.26 | $9.73 | $7.90 | $8.04 | 3,047,678 |
