Hallador Energy Company - Common Stock (HNRG)
10.96
+0.28 (2.62%)
Hallador Energy Company is engaged in the production and sale of coal, primarily focusing on the extraction and distribution of high-quality coal for use in electricity generation
The company operates mining facilities and maintains a portfolio of coal reserves, catering to the energy sector's demand while also prioritizing responsible mining practices. Hallador strives to support energy needs while addressing environmental considerations associated with coal mining and combustion. Through its operations, the company plays a role in the broader energy market, contributing to the supply chain that powers various sectors and communities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 11.85 | 12.31 | 11.43 | 11.69 | 298,613 | 11.69 |
| 12/31/2024 | 11.26 | 0.00 | 11.45 | 11.45 | 0 | 11.45 |
| 12/30/2024 | 11.06 | 11.29 | 10.82 | 11.26 | 351,638 | 11.26 |
| 12/27/2024 | 11.14 | 11.26 | 10.87 | 11.14 | 184,282 | 11.14 |
| 12/26/2024 | 11.09 | 11.27 | 10.96 | 11.17 | 152,803 | 11.17 |
| 12/24/2024 | 11.00 | 11.17 | 10.81 | 11.16 | 112,021 | 11.16 |
| 12/23/2024 | 11.00 | 11.19 | 10.80 | 10.97 | 291,049 | 10.97 |
| 12/20/2024 | 11.17 | 11.48 | 10.87 | 10.93 | 374,544 | 10.93 |
| 12/19/2024 | 11.36 | 11.49 | 11.01 | 11.31 | 265,209 | 11.31 |
| 12/18/2024 | 11.83 | 12.10 | 10.96 | 11.12 | 339,602 | 11.12 |
| 12/17/2024 | 11.83 | 11.84 | 11.31 | 11.76 | 417,529 | 11.76 |
| 12/16/2024 | 12.43 | 12.47 | 11.77 | 11.85 | 471,453 | 11.85 |
| 12/13/2024 | 12.36 | 12.59 | 12.06 | 12.39 | 224,820 | 12.39 |
| 12/12/2024 | 12.50 | 12.75 | 12.31 | 12.40 | 319,687 | 12.40 |
| 12/11/2024 | 13.65 | 13.65 | 12.53 | 12.63 | 581,350 | 12.63 |
| 12/10/2024 | 13.03 | 13.82 | 12.87 | 13.49 | 541,725 | 13.49 |
| 12/09/2024 | 13.00 | 13.24 | 12.45 | 13.02 | 374,316 | 13.02 |
| 12/06/2024 | 12.51 | 13.03 | 12.15 | 12.95 | 426,404 | 12.95 |
| 12/05/2024 | 12.72 | 12.82 | 12.36 | 12.48 | 332,171 | 12.48 |
| 12/04/2024 | 12.11 | 12.63 | 12.08 | 12.60 | 439,967 | 12.60 |
| 12/03/2024 | 12.19 | 12.30 | 11.82 | 12.11 | 284,506 | 12.11 |
| 12/02/2024 | 12.17 | 12.54 | 11.74 | 12.06 | 385,673 | 12.06 |
| 11/29/2024 | 12.13 | 12.63 | 12.11 | 12.20 | 168,958 | 12.20 |
| 11/27/2024 | 12.43 | 12.69 | 12.24 | 12.25 | 240,179 | 12.25 |
| 11/26/2024 | 12.54 | 12.95 | 12.11 | 12.26 | 458,189 | 12.26 |
| 11/25/2024 | 13.47 | 14.00 | 12.72 | 12.74 | 513,645 | 12.74 |
| 11/22/2024 | 12.98 | 13.39 | 12.76 | 13.34 | 491,292 | 13.34 |
| 11/21/2024 | 12.97 | 13.35 | 12.68 | 12.91 | 458,489 | 12.91 |
| 11/20/2024 | 12.80 | 13.20 | 12.73 | 12.95 | 405,249 | 12.95 |
| 11/19/2024 | 12.55 | 12.99 | 12.37 | 12.89 | 378,512 | 12.89 |
| 11/18/2024 | 13.12 | 13.20 | 12.47 | 12.75 | 639,447 | 12.75 |
| 11/15/2024 | 13.50 | 13.50 | 12.52 | 12.85 | 1,074,593 | 12.85 |
| 11/14/2024 | 13.25 | 13.56 | 12.68 | 13.38 | 1,362,486 | 13.38 |
| 11/13/2024 | 12.68 | 13.18 | 10.92 | 13.13 | 2,716,485 | 13.13 |
| 11/12/2024 | 10.95 | 11.01 | 9.89 | 10.45 | 852,722 | 10.45 |
| 11/11/2024 | 10.50 | 11.26 | 10.30 | 11.01 | 843,641 | 11.01 |
| 11/08/2024 | 10.53 | 10.84 | 10.04 | 10.44 | 618,322 | 10.44 |
| 11/07/2024 | 10.35 | 10.86 | 10.01 | 10.62 | 777,244 | 10.62 |
| 11/06/2024 | 9.66 | 10.35 | 9.57 | 10.28 | 956,841 | 10.28 |