Skip to main content

Highpeak Energy Inc (NQ: HPK )

14.35 -0.56 (-3.76%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.439 4.439 4.439 4.439 1,436 +0.30(+7.18%)
Oct 29, 2020 4.629 4.843 4.093 4.142 13,624 -0.11(-2.52%)
Oct 28, 2020 4.249 4.249 4.249 4.249 390 +0.16(+3.81%)
Oct 27, 2020 4.619 4.619 4.093 4.093 3,124 -0.29(-6.66%)
Oct 26, 2020 4.395 4.463 4.385 4.385 2,362 +0.19(+4.41%)
Oct 23, 2020 4.405 4.600 4.151 4.200 9,543 -0.19(-4.22%)
Oct 22, 2020 4.405 4.473 4.385 4.385 2,209 -0.05(-1.10%)
Oct 21, 2020 5.140 5.140 4.414 4.434 7,237 -0.44(-9.00%)
Oct 20, 2020 5.457 5.457 4.872 4.872 3,828 -0.24(-4.76%)
Oct 19, 2020 5.467 5.574 5.077 5.116 2,639 -0.37(-6.75%)
Oct 16, 2020 5.886 6.081 5.486 5.486 11,287 -0.39(-6.63%)
Oct 15, 2020 6.139 6.139 5.876 5.876 1,844 +0.02(+0.33%)
Oct 14, 2020 6.091 6.343 5.857 5.857 8,584 -0.57(-8.94%)
Oct 13, 2020 6.178 6.529 6.091 6.432 3,330 +0.06(+0.92%)
Oct 12, 2020 6.383 6.383 6.208 6.373 3,380 -0.17(-2.53%)
Oct 09, 2020 6.432 6.539 6.432 6.539 4,207 +0.11(+1.67%)
Oct 08, 2020 6.714 6.870 6.432 6.432 14,929 -0.57(-8.21%)
Oct 07, 2020 6.909 7.007 6.699 7.007 2,629 +0.16(+2.28%)
Oct 06, 2020 6.724 6.851 6.276 6.851 10,362 +0.00(+0.00%)
Oct 05, 2020 6.724 6.851 6.675 6.851 6,387 +0.14(+2.03%)
Oct 02, 2020 6.851 6.851 6.578 6.714 2,668 -0.01(-0.15%)
Oct 01, 2020 6.870 6.909 6.675 6.724 2,865 -0.15(-2.13%)
Sep 30, 2020 6.870 6.870 6.870 72 +0.00(+0.00%)
Sep 29, 2020 6.578 7.299 6.266 6.870 10,143 +0.15(+2.17%)
Sep 28, 2020 6.724 6.821 6.529 6.724 9,303 -0.11(-1.57%)
Sep 25, 2020 6.841 6.841 6.821 6.831 8,825 -0.01(-0.14%)
Sep 24, 2020 6.841 6.841 6.841 158 +0.00(+0.00%)
Sep 23, 2020 6.841 6.841 6.841 8 +0.00(+0.00%)
Sep 22, 2020 6.743 6.948 6.568 6.841 12,371 -0.01(-0.14%)
Sep 21, 2020 6.695 7.367 6.480 6.851 70,627 +0.29(+4.46%)
Sep 18, 2020 6.919 6.919 6.558 6.558 11,595 -0.31(-4.54%)
Sep 17, 2020 7.075 7.318 6.675 6.870 38,774 -0.08(-1.12%)
Sep 16, 2020 7.202 7.211 6.597 6.948 32,661 -0.03(-0.42%)
Sep 15, 2020 6.578 7.007 6.451 6.977 2,698 +0.39(+5.92%)
Sep 14, 2020 6.977 7.289 6.432 6.588 5,150 -0.38(-5.45%)
Sep 11, 2020 6.880 7.065 6.539 6.968 7,080 -0.14(-1.92%)
Sep 10, 2020 7.250 7.250 6.821 7.104 5,179 +0.20(+2.97%)
Sep 09, 2020 6.997 7.552 6.821 6.899 6,087 -0.67(-8.88%)
Sep 08, 2020 7.314 7.591 7.061 7.572 11,796 +0.53(+7.54%)
Sep 04, 2020 6.802 7.041 6.724 7.041 410 +0.22(+3.21%)
Sep 03, 2020 7.552 7.552 6.821 6.821 7,890 -0.44(-6.10%)
Sep 02, 2020 6.987 7.265 6.987 7.265 891 +0.28(+3.97%)
Sep 01, 2020 7.065 7.533 6.773 6.987 2,297 -0.08(-1.10%)
Aug 31, 2020 7.358 7.358 7.065 7.065 2,124 -0.23(-3.20%)
Aug 28, 2020 6.870 7.299 6.870 7.299 1,026 -0.26(-3.42%)
Aug 27, 2020 7.688 7.688 7.494 7.557 2,252 -0.06(-0.81%)
Aug 26, 2020 7.786 7.854 7.552 7.619 16,087 +0.31(+4.25%)
Aug 25, 2020 7.309 7.577 6.578 7.309 13,724 +0.68(+10.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.