Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpeak Energy Inc (NQ: HPK )

14.06 -0.85 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.321 5.321 5.233 5.233 990 +0.01(+0.19%)
Nov 27, 2020 5.282 5.282 4.989 5.223 1,128 +0.14(+2.68%)
Nov 25, 2020 4.970 5.262 4.619 5.087 8,312 -0.06(-1.10%)
Nov 24, 2020 5.175 5.613 4.892 5.143 10,658 +0.35(+7.27%)
Nov 23, 2020 4.717 4.882 4.190 4.795 6,910 +0.43(+9.82%)
Nov 20, 2020 4.921 5.019 4.366 4.366 5,643 -0.65(-13.01%)
Nov 19, 2020 5.204 5.214 5.019 5.019 1,891 -0.19(-3.56%)
Nov 18, 2020 5.486 5.486 5.179 5.204 927 -0.03(-0.56%)
Nov 17, 2020 5.399 5.399 5.028 5.233 3,726 -0.61(-10.50%)
Nov 16, 2020 5.779 6.091 5.779 5.847 3,987 +0.51(+9.59%)
Nov 13, 2020 5.584 5.603 5.165 5.335 3,694 +0.26(+5.09%)
Nov 12, 2020 4.931 5.077 4.872 5.077 2,594 +0.20(+4.20%)
Nov 11, 2020 4.970 5.096 4.872 4.873 5,029 -0.10(-1.96%)
Nov 10, 2020 4.765 6.061 4.765 4.970 16,717 +0.20(+4.29%)
Nov 09, 2020 4.639 4.765 4.629 4.765 1,824 +0.40(+9.15%)
Nov 06, 2020 4.259 4.600 4.151 4.366 2,668 -0.33(-7.05%)
Nov 05, 2020 4.346 4.697 4.161 4.697 3,865 +0.23(+5.24%)
Nov 04, 2020 4.463 4.463 4.463 4.463 983 +0.17(+3.86%)
Nov 03, 2020 4.814 4.814 4.142 4.298 5,104 -0.19(-4.13%)
Nov 02, 2020 4.229 4.483 4.151 4.483 3,068 +0.04(+0.99%)
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%)
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.