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

Highpeak Energy Inc (NQ: HPK )

13.78 -0.43 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 9.306 9.552 9.217 9.532 15,283 +0.27(+2.87%)
Aug 30, 2021 9.463 9.720 9.227 9.266 24,776 -0.12(-1.26%)
Aug 27, 2021 8.448 9.434 8.448 9.385 69,132 +0.91(+10.70%)
Aug 26, 2021 7.985 9.069 7.492 8.478 307,589 +0.37(+4.62%)
Aug 25, 2021 8.527 8.527 7.590 8.103 139,354 -0.38(-4.53%)
Aug 24, 2021 8.626 8.754 8.241 8.488 83,871 -0.01(-0.12%)
Aug 23, 2021 8.675 8.744 8.241 8.497 80,410 -0.09(-1.03%)
Aug 20, 2021 8.724 8.724 8.133 8.586 67,427 +0.16(+1.87%)
Aug 19, 2021 8.862 8.862 8.379 8.428 53,420 -0.46(-5.21%)
Aug 18, 2021 8.773 9.020 8.685 8.892 75,889 +0.12(+1.35%)
Aug 17, 2021 9.473 10.40 8.655 8.773 136,458 -1.63(-15.64%)
Aug 16, 2021 10.40 10.79 10.31 10.40 9,469 +0.01(+0.10%)
Aug 13, 2021 10.84 10.84 10.31 10.39 4,867 -0.37(-3.48%)
Aug 12, 2021 10.79 10.83 10.32 10.76 4,455 +0.05(+0.46%)
Aug 11, 2021 10.50 10.81 10.35 10.72 17,872 +0.02(+0.18%)
Aug 10, 2021 11.28 11.28 10.51 10.70 6,304 -0.34(-3.12%)
Aug 09, 2021 10.63 11.31 10.61 11.04 7,593 +0.20(+1.82%)
Aug 06, 2021 11.83 11.83 10.54 10.84 24,539 -0.13(-1.17%)
Aug 05, 2021 10.67 11.08 10.51 10.97 8,384 +0.36(+3.44%)
Aug 04, 2021 10.68 10.94 10.50 10.61 7,589 +0.13(+1.22%)
Aug 03, 2021 11.34 11.34 10.48 10.48 23,461 -0.51(-4.66%)
Aug 02, 2021 10.73 11.18 10.73 10.99 2,383 +0.25(+2.34%)
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%)
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.