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

Highpeak Energy Inc (NQ: HPK )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 26, 2021 13.03 13.23 11.98 11.98 6,875 -0.98(-7.59%)
Feb 25, 2021 13.02 13.20 12.41 12.96 7,860 -0.44(-3.27%)
Feb 24, 2021 12.71 13.66 12.59 13.40 7,457 +0.97(+7.84%)
Feb 23, 2021 11.85 12.57 11.85 12.42 5,721 -0.19(-1.47%)
Feb 22, 2021 12.66 12.66 12.06 12.61 1,678 +0.16(+1.25%)
Feb 19, 2021 11.92 12.56 11.82 12.45 1,744 -0.17(-1.31%)
Feb 18, 2021 12.53 13.05 12.08 12.62 12,415 +0.06(+0.47%)
Feb 17, 2021 12.67 12.82 12.31 12.56 4,497 -0.30(-2.35%)
Feb 16, 2021 12.71 13.16 12.57 12.86 8,950 +0.51(+4.10%)
Feb 12, 2021 12.55 13.18 12.25 12.36 10,980 -0.31(-2.46%)
Feb 11, 2021 13.34 13.60 12.55 12.67 8,330 -0.67(-5.04%)
Feb 10, 2021 14.42 14.58 12.93 13.34 21,397 -1.13(-7.81%)
Feb 09, 2021 14.32 14.55 14.03 14.47 7,117 +0.11(+0.75%)
Feb 08, 2021 14.26 14.58 13.88 14.36 9,186 +0.38(+2.72%)
Feb 05, 2021 13.62 13.98 13.46 13.98 13,545 +0.41(+3.02%)
Feb 04, 2021 13.69 13.69 13.43 13.57 6,576 -0.35(-2.52%)
Feb 03, 2021 13.95 13.95 13.52 13.93 2,292 -0.20(-1.45%)
Feb 02, 2021 14.03 14.48 13.81 14.13 6,169 -0.35(-2.42%)
Feb 01, 2021 14.21 14.48 13.97 14.48 17,686 -0.05(-0.34%)
Jan 29, 2021 14.22 14.53 13.84 14.53 6,362 +0.15(+1.02%)
Jan 28, 2021 14.36 14.62 13.40 14.38 18,526 -0.13(-0.87%)
Jan 27, 2021 15.96 15.96 13.95 14.51 23,021 -1.52(-9.48%)
Jan 26, 2021 17.29 17.54 16.03 16.03 42,084 -1.51(-8.61%)
Jan 25, 2021 17.29 17.54 16.49 17.54 41,361 -0.07(-0.39%)
Jan 22, 2021 17.28 17.90 16.71 17.61 79,323 -0.01(-0.06%)
Jan 21, 2021 18.51 18.51 15.88 17.62 98,956 -0.89(-4.79%)
Jan 20, 2021 18.28 18.51 17.20 18.51 169,654 +0.03(+0.16%)
Jan 19, 2021 19.34 21.26 18.13 18.48 165,867 +0.94(+5.33%)
Jan 15, 2021 17.61 17.70 17.32 17.54 5,233 +0.00(+0.00%)
Jan 14, 2021 17.39 17.78 17.35 17.54 145,213 +0.36(+2.10%)
Jan 13, 2021 17.54 17.71 16.67 17.18 140,165 -0.15(-0.84%)
Jan 12, 2021 16.90 17.65 16.34 17.33 143,215 -0.46(-2.58%)
Jan 11, 2021 16.69 17.87 16.69 17.78 45,505 +0.45(+2.59%)
Jan 08, 2021 17.56 18.18 16.48 17.34 42,791 -0.94(-5.12%)
Jan 07, 2021 18.03 18.76 16.98 18.27 104,722 +0.24(+1.35%)
Jan 06, 2021 16.57 18.09 16.02 18.03 46,505 +1.46(+8.82%)
Jan 05, 2021 15.86 16.57 15.65 16.57 191,096 +0.49(+3.03%)
Jan 04, 2021 15.10 16.32 14.29 16.08 216,897 +0.52(+3.32%)
Dec 31, 2020 15.56 15.56 15.56 151,685 +0.19(+1.27%)
Dec 30, 2020 14.63 15.74 14.62 15.37 151,685 -0.12(-0.76%)
Dec 29, 2020 14.41 15.99 13.95 15.48 76,279 +0.72(+4.88%)
Dec 28, 2020 14.18 14.78 14.18 14.76 137,165 +0.54(+3.77%)
Dec 24, 2020 18.03 18.03 14.03 14.23 166,240 -4.54(-24.20%)
Dec 23, 2020 18.52 19.46 17.38 18.77 82,151 -0.04(-0.21%)
Dec 22, 2020 16.47 19.39 15.36 18.81 371,298 +3.64(+24.04%)
Dec 21, 2020 13.26 15.57 13.26 15.16 279,440 +1.52(+11.14%)
Dec 18, 2020 13.42 14.18 12.86 13.64 603,083 -0.09(-0.64%)
Dec 17, 2020 13.47 13.97 12.13 13.73 523,709 +0.08(+0.57%)
Dec 16, 2020 13.35 13.99 12.71 13.65 676,635 +0.20(+1.52%)
Dec 15, 2020 14.48 14.48 13.37 13.45 114,276 -1.03(-7.13%)
Dec 14, 2020 12.44 14.62 10.51 14.48 186,958 +1.71(+13.35%)
Dec 11, 2020 17.24 17.24 12.42 12.78 187,995 -1.70(-11.72%)
Dec 10, 2020 9.862 15.10 9.501 14.47 202,755 +3.51(+32.00%)
Dec 09, 2020 10.21 10.96 9.306 10.96 118,368 +1.71(+18.42%)
Dec 08, 2020 6.159 9.716 5.993 9.258 87,534 +2.46(+36.10%)
Dec 07, 2020 4.970 7.182 4.970 6.802 90,663 +1.93(+39.60%)
Dec 04, 2020 5.116 5.116 4.801 4.872 3,181 +0.21(+4.60%)
Dec 03, 2020 5.009 5.165 4.609 4.658 3,348 -0.31(-6.32%)
Dec 02, 2020 5.255 5.255 4.973 4.973 1,746 -0.35(-6.54%)
Dec 01, 2020 5.321 5.321 4.989 5.321 2,215 +0.09(+1.68%)
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%)
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.