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

Highpeak Energy Inc (NQ: HPK )

14.35 -1.36 (-8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2020 4.450 4.450 4.450 4.450 1,433 +0.30(+7.18%)
Oct 29, 2020 4.641 4.855 4.103 4.152 13,589 -0.11(-2.52%)
Oct 28, 2020 4.260 4.260 4.260 4.260 389 +0.16(+3.81%)
Oct 27, 2020 4.631 4.631 4.103 4.103 3,116 -0.29(-6.66%)
Oct 26, 2020 4.406 4.475 4.396 4.396 2,356 +0.19(+4.41%)
Oct 23, 2020 4.416 4.611 4.162 4.211 9,519 -0.19(-4.22%)
Oct 22, 2020 4.416 4.484 4.396 4.396 2,203 -0.05(-1.10%)
Oct 21, 2020 5.154 5.154 4.426 4.445 7,219 -0.44(-9.00%)
Oct 20, 2020 5.471 5.471 4.885 4.885 3,818 -0.24(-4.76%)
Oct 19, 2020 5.481 5.588 5.090 5.129 2,632 -0.37(-6.75%)
Oct 16, 2020 5.901 6.096 5.500 5.500 11,259 -0.39(-6.63%)
Oct 15, 2020 6.155 6.155 5.891 5.891 1,839 +0.02(+0.33%)
Oct 14, 2020 6.106 6.359 5.872 5.872 8,563 -0.58(-8.94%)
Oct 13, 2020 6.194 6.546 6.106 6.448 3,322 +0.06(+0.92%)
Oct 12, 2020 6.399 6.399 6.223 6.389 3,371 -0.17(-2.53%)
Oct 09, 2020 6.448 6.555 6.448 6.555 4,196 +0.11(+1.67%)
Oct 08, 2020 6.731 6.888 6.448 6.448 14,891 -0.58(-8.21%)
Oct 07, 2020 6.927 7.024 6.716 7.024 2,622 +0.16(+2.28%)
Oct 06, 2020 6.741 6.868 6.292 6.868 10,336 +0.00(+0.00%)
Oct 05, 2020 6.741 6.868 6.692 6.868 6,371 +0.14(+2.03%)
Oct 02, 2020 6.868 6.868 6.595 6.731 2,661 -0.01(-0.14%)
Oct 01, 2020 6.888 6.927 6.692 6.741 2,857 -0.15(-2.13%)
Sep 30, 2020 6.888 6.888 6.888 72 +0.00(+0.00%)
Sep 29, 2020 6.595 7.317 6.282 6.888 10,118 +0.15(+2.17%)
Sep 28, 2020 6.741 6.839 6.546 6.741 9,279 -0.11(-1.57%)
Sep 25, 2020 6.858 6.858 6.839 6.849 8,802 -0.01(-0.14%)
Sep 24, 2020 6.858 6.858 6.858 157 +0.00(+0.00%)
Sep 23, 2020 6.858 6.858 6.858 8 +0.00(+0.00%)
Sep 22, 2020 6.761 6.966 6.585 6.858 12,340 -0.01(-0.14%)
Sep 21, 2020 6.712 7.386 6.497 6.868 70,448 +0.29(+4.46%)
Sep 18, 2020 6.936 6.936 6.575 6.575 11,566 -0.31(-4.54%)
Sep 17, 2020 7.093 7.337 6.692 6.888 38,675 -0.08(-1.12%)
Sep 16, 2020 7.220 7.230 6.614 6.966 32,578 -0.03(-0.42%)
Sep 15, 2020 6.595 7.024 6.468 6.995 2,691 +0.39(+5.92%)
Sep 14, 2020 6.995 7.308 6.448 6.604 5,137 -0.38(-5.45%)
Sep 11, 2020 6.897 7.083 6.555 6.985 7,062 -0.14(-1.92%)
Sep 10, 2020 7.269 7.269 6.839 7.122 5,165 +0.21(+2.97%)
Sep 09, 2020 7.015 7.572 6.839 6.917 6,071 -0.67(-8.88%)
Sep 08, 2020 7.332 7.611 7.079 7.591 11,767 +0.53(+7.54%)
Sep 04, 2020 6.819 7.059 6.741 7.059 409 +0.22(+3.21%)
Sep 03, 2020 7.572 7.572 6.839 6.839 7,870 -0.44(-6.10%)
Sep 02, 2020 7.005 7.283 7.005 7.283 889 +0.28(+3.97%)
Sep 01, 2020 7.083 7.552 6.790 7.005 2,291 -0.08(-1.10%)
Aug 31, 2020 7.377 7.377 7.083 7.083 2,118 -0.23(-3.20%)
Aug 28, 2020 6.888 7.317 6.888 7.317 1,023 -0.26(-3.42%)
Aug 27, 2020 7.707 7.707 7.513 7.576 2,246 -0.06(-0.81%)
Aug 26, 2020 7.806 7.874 7.572 7.638 16,046 +0.31(+4.25%)
Aug 25, 2020 7.327 7.596 6.595 7.327 13,689 +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.