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

Highpeak Energy Inc (NQ: HPK )

14.52 +0.20 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 11.14 11.34 10.64 10.74 14,781 -0.40(-3.58%)
Jul 29, 2021 11.14 11.14 10.76 11.14 13,602 +0.17(+1.53%)
Jul 28, 2021 11.07 11.14 10.44 10.97 16,121 -0.15(-1.33%)
Jul 27, 2021 11.13 11.13 10.33 11.12 22,758 -0.02(-0.18%)
Jul 26, 2021 11.44 11.57 10.86 11.14 10,463 -0.44(-3.83%)
Jul 23, 2021 11.34 11.58 11.12 11.58 12,554 +0.25(+2.17%)
Jul 22, 2021 11.39 11.39 11.00 11.34 12,213 +0.38(+3.51%)
Jul 21, 2021 10.75 11.15 10.33 10.95 13,800 +0.13(+1.18%)
Jul 20, 2021 9.670 10.82 9.670 10.82 18,708 +1.07(+11.02%)
Jul 19, 2021 9.848 10.27 9.365 9.749 38,584 -0.36(-3.61%)
Jul 16, 2021 10.90 10.90 9.907 10.11 24,308 -0.77(-7.07%)
Jul 15, 2021 10.60 10.88 10.25 10.88 28,430 +0.21(+1.94%)
Jul 14, 2021 11.04 11.04 10.28 10.68 15,930 -0.26(-2.34%)
Jul 13, 2021 10.13 11.02 10.13 10.93 26,476 +0.67(+6.57%)
Jul 12, 2021 10.35 10.39 9.840 10.26 39,442 -0.16(-1.50%)
Jul 09, 2021 10.81 11.37 10.28 10.41 18,349 -0.26(-2.47%)
Jul 08, 2021 11.58 11.58 10.20 10.68 45,738 -0.55(-4.87%)
Jul 07, 2021 10.85 11.53 10.85 11.23 26,046 +0.37(+3.42%)
Jul 06, 2021 10.50 10.99 10.40 10.85 29,790 +0.45(+4.32%)
Jul 02, 2021 10.49 10.73 10.36 10.40 18,608 -0.09(-0.84%)
Jul 01, 2021 10.16 10.53 10.04 10.49 13,338 +0.50(+4.98%)
Jun 30, 2021 10.11 10.11 9.832 9.994 23,335 +0.15(+1.49%)
Jun 29, 2021 10.15 10.15 9.623 9.848 29,773 -0.17(-1.66%)
Jun 28, 2021 10.65 10.69 9.648 10.01 38,051 -0.64(-5.96%)
Jun 25, 2021 10.23 10.75 10.15 10.65 558,387 +0.44(+4.31%)
Jun 24, 2021 9.594 10.75 9.594 10.21 120,891 +0.73(+7.73%)
Jun 23, 2021 9.467 9.793 9.457 9.477 21,307 +0.03(+0.31%)
Jun 22, 2021 9.555 9.740 9.428 9.447 17,266 -0.17(-1.73%)
Jun 21, 2021 9.662 9.740 9.428 9.613 17,990 +0.19(+1.97%)
Jun 18, 2021 9.770 9.978 9.428 9.428 20,777 -0.34(-3.50%)
Jun 17, 2021 9.858 10.08 9.340 9.770 30,052 -0.11(-1.09%)
Jun 16, 2021 9.858 10.09 9.301 9.877 68,981 -0.11(-1.08%)
Jun 15, 2021 9.701 9.985 9.359 9.985 89,740 +0.31(+3.23%)
Jun 14, 2021 9.906 10.27 9.574 9.672 54,519 -0.16(-1.59%)
Jun 11, 2021 9.477 9.916 9.477 9.828 26,237 +0.34(+3.60%)
Jun 10, 2021 9.623 9.623 9.281 9.486 17,488 +0.19(+2.00%)
Jun 09, 2021 9.281 9.672 9.105 9.301 22,593 +0.12(+1.28%)
Jun 08, 2021 9.584 9.916 8.988 9.184 46,159 -0.42(-4.37%)
Jun 07, 2021 10.33 10.72 9.574 9.604 37,707 -0.95(-8.98%)
Jun 04, 2021 9.926 10.75 9.623 10.55 30,207 +0.68(+6.93%)
Jun 03, 2021 9.916 9.965 9.672 9.867 29,497 -0.05(-0.49%)
Jun 02, 2021 9.936 9.965 9.682 9.916 29,105 +0.08(+0.79%)
Jun 01, 2021 9.965 10.32 9.779 9.838 28,516 -0.13(-1.27%)
May 28, 2021 9.770 10.98 9.389 9.965 125,167 +0.36(+3.76%)
May 27, 2021 9.594 9.672 9.315 9.604 30,628 -0.03(-0.30%)
May 26, 2021 9.066 9.672 8.871 9.633 53,402 +0.55(+6.02%)
May 25, 2021 9.525 9.740 9.008 9.086 42,285 -0.56(-5.78%)
May 24, 2021 8.802 9.770 8.802 9.643 34,496 +0.46(+5.00%)
May 21, 2021 8.861 9.369 8.822 9.184 51,418 +0.33(+3.75%)
May 20, 2021 8.871 9.047 8.744 8.851 44,588 -0.01(-0.11%)
May 19, 2021 8.646 9.125 8.646 8.861 51,239 +0.04(+0.44%)
May 18, 2021 8.685 9.037 8.197 8.822 56,189 +0.19(+2.15%)
May 17, 2021 8.724 9.066 8.548 8.636 68,049 +0.23(+2.79%)
May 14, 2021 8.304 8.569 8.001 8.402 72,917 +0.21(+2.50%)
May 13, 2021 8.470 8.578 7.884 8.197 45,863 -0.20(-2.33%)
May 12, 2021 8.334 8.548 8.099 8.392 41,453 +0.04(+0.47%)
May 11, 2021 8.695 8.890 8.207 8.353 50,015 -0.56(-6.25%)
May 10, 2021 9.525 9.701 8.802 8.910 51,824 -0.57(-5.98%)
May 07, 2021 9.017 9.516 9.017 9.477 11,058 +0.55(+6.13%)
May 06, 2021 9.604 9.604 8.861 8.930 31,382 -0.70(-7.30%)
May 05, 2021 9.350 9.770 9.017 9.633 30,204 +0.30(+3.25%)
May 04, 2021 9.750 9.750 8.842 9.330 42,717 -0.42(-4.31%)
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.