Skip to main content

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

9.940 +0.140 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 9.820 10.32 9.550 9.940 226,500 +0.14(+1.43%)
Jun 30, 2025 9.800 9.960 9.785 9.800 281,577 -0.12(-1.21%)
Jun 27, 2025 10.08 10.20 9.740 9.920 823,847 -0.12(-1.20%)
Jun 26, 2025 9.770 10.14 9.690 10.04 330,813 +0.33(+3.40%)
Jun 25, 2025 10.05 10.10 9.685 9.710 272,342 -0.38(-3.77%)
Jun 24, 2025 10.19 10.41 10.06 10.09 258,861 -0.32(-3.07%)
Jun 23, 2025 11.59 11.59 10.38 10.41 270,688 -1.07(-9.32%)
Jun 20, 2025 11.74 11.79 11.31 11.48 711,030 -0.16(-1.37%)
Jun 18, 2025 11.57 11.84 11.48 11.64 237,481 +0.07(+0.61%)
Jun 17, 2025 11.43 11.65 11.18 11.57 304,049 +0.23(+2.03%)
Jun 16, 2025 11.60 11.64 11.08 11.34 295,275 -0.56(-4.71%)
Jun 13, 2025 11.89 12.00 11.44 11.90 415,626 +0.57(+5.03%)
Jun 12, 2025 11.22 11.38 11.04 11.33 169,600 -0.03(-0.26%)
Jun 11, 2025 11.43 11.69 11.12 11.36 353,677 +0.10(+0.89%)
Jun 10, 2025 11.35 11.66 11.23 11.26 249,524 +0.13(+1.17%)
Jun 09, 2025 11.22 11.57 11.11 11.13 303,779 -0.03(-0.27%)
Jun 06, 2025 10.60 11.31 10.60 11.16 288,289 +0.60(+5.68%)
Jun 05, 2025 10.92 10.92 10.55 10.56 253,599 -0.29(-2.67%)
Jun 04, 2025 10.91 11.16 10.62 10.85 381,707 -0.07(-0.64%)
Jun 03, 2025 10.16 10.94 10.03 10.92 363,025 +0.80(+7.91%)
Jun 02, 2025 10.06 10.35 9.960 10.12 242,152 +0.27(+2.74%)
May 30, 2025 9.840 10.02 9.671 9.850 400,831 -0.08(-0.80%)
May 29, 2025 10.16 10.20 9.830 9.930 245,190 -0.11(-1.09%)
May 28, 2025 9.940 10.11 9.774 10.04 255,994 +0.15(+1.51%)
May 27, 2025 9.442 9.999 9.367 9.890 319,954 +0.56(+5.98%)
May 23, 2025 9.003 9.482 9.003 9.332 283,757 +0.23(+2.52%)
May 22, 2025 9.033 9.163 8.829 9.103 269,076 -0.01(-0.11%)
May 21, 2025 9.472 9.518 9.113 9.113 190,858 -0.38(-3.99%)
May 20, 2025 9.521 9.601 9.262 9.491 287,238 +0.03(+0.32%)
May 19, 2025 9.661 9.671 9.362 9.462 340,947 -0.32(-3.26%)
May 16, 2025 9.920 9.960 9.561 9.780 295,400 -0.10(-1.01%)
May 15, 2025 9.970 9.970 9.581 9.880 408,849 -0.30(-2.94%)
May 14, 2025 10.13 10.28 9.913 10.18 320,838 -0.08(-0.78%)
May 13, 2025 9.999 10.74 9.979 10.26 510,475 +0.36(+3.62%)
May 12, 2025 9.730 10.11 9.511 9.900 599,682 +0.80(+8.75%)
May 09, 2025 8.525 9.203 8.525 9.103 605,888 +0.43(+4.94%)
May 08, 2025 8.237 8.769 8.167 8.675 403,099 +0.59(+7.27%)
May 07, 2025 8.047 8.107 7.898 8.087 251,456 +0.02(+0.25%)
May 06, 2025 7.988 8.217 7.838 8.067 358,227 +0.16(+2.02%)
May 05, 2025 8.077 8.167 7.888 7.908 367,722 -0.39(-4.68%)
May 02, 2025 8.356 8.510 8.127 8.296 364,861 -0.03(-0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.