Hallador Energy Company - Common Stock (HNRG)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	16.52	17.17	16.34	17.04	450,281	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
7/23/2025	15.94	17.12	15.86	16.83	991,174	16.83
7/22/2025	15.75	16.11	15.49	15.84	873,434	15.84
7/21/2025	15.97	16.20	15.59	15.64	351,561	15.64
7/18/2025	15.61	16.67	15.30	15.79	597,380	15.79
7/17/2025	15.00	15.55	14.88	15.37	971,258	15.37
7/16/2025	15.58	15.58	14.87	15.02	409,707	15.02
7/15/2025	15.56	15.64	15.02	15.43	358,356	15.43
7/14/2025	16.00	16.21	15.45	15.46	399,125	15.46
7/11/2025	15.81	16.04	15.60	16.02	318,421	16.02
7/10/2025	15.80	16.12	15.58	15.84	537,272	15.84
7/09/2025	16.42	16.43	15.85	15.89	514,546	15.89
7/08/2025	16.40	16.79	15.81	16.32	907,075	16.32
7/07/2025	16.08	16.70	15.81	16.40	659,400	16.40
7/03/2025	15.92	16.23	15.59	16.20	429,216	16.20
7/02/2025	15.41	15.90	15.11	15.85	556,139	15.85
7/01/2025	15.83	15.86	15.24	15.34	591,948	15.34
6/30/2025	15.36	16.10	15.01	15.83	752,713	15.83
6/27/2025	15.26	15.58	15.00	15.34	1,972,119	15.34
6/26/2025	14.46	15.22	14.46	15.18	626,442	15.18
6/25/2025	14.79	14.82	14.42	14.65	761,892	14.65
6/24/2025	15.18	15.18	14.70	14.86	528,082	14.86
6/23/2025	15.35	15.63	14.64	15.03	628,588	15.03
6/20/2025	16.36	16.40	15.29	15.32	772,763	15.32
6/18/2025	16.05	16.36	15.93	16.29	504,909	16.29
6/17/2025	16.15	16.75	15.92	16.06	718,362	16.06
6/16/2025	16.18	16.45	15.99	16.10	440,665	16.10
6/13/2025	16.17	16.45	15.98	16.18	485,872	16.18
6/12/2025	16.25	16.45	15.88	16.16	590,557	16.16
6/11/2025	16.08	16.59	16.00	16.19	511,826	16.19
6/10/2025	17.03	17.03	15.98	16.08	857,346	16.08
6/09/2025	17.35	17.38	16.55	16.90	795,682	16.90
6/06/2025	16.90	17.46	16.77	17.32	509,219	17.32