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

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

9.800 -0.120 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
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 +0.23(+2.33%)
May 30, 2025 9.880 10.06 9.710 9.890 399,210 -0.08(-0.80%)
May 29, 2025 10.20 10.24 9.870 9.970 244,199 -0.11(-1.09%)
May 28, 2025 9.980 10.15 9.814 10.08 254,959 +0.15(+1.51%)
May 27, 2025 9.480 10.04 9.405 9.930 318,660 +0.56(+5.98%)
May 23, 2025 9.040 9.520 9.040 9.370 282,610 +0.23(+2.52%)
May 22, 2025 9.070 9.200 8.865 9.140 267,988 -0.01(-0.11%)
May 21, 2025 9.510 9.557 9.150 9.150 190,087 -0.38(-3.99%)
May 20, 2025 9.560 9.640 9.300 9.530 286,077 +0.03(+0.32%)
May 19, 2025 9.700 9.710 9.400 9.500 339,569 -0.32(-3.26%)
May 16, 2025 9.960 10.00 9.600 9.820 294,206 -0.10(-1.01%)
May 15, 2025 10.01 10.01 9.620 9.920 407,196 -0.30(-2.94%)
May 14, 2025 10.17 10.32 9.954 10.22 319,541 -0.08(-0.78%)
May 13, 2025 10.04 10.78 10.02 10.30 508,411 +0.36(+3.62%)
May 12, 2025 9.770 10.15 9.550 9.940 597,257 +0.80(+8.75%)
May 09, 2025 8.560 9.240 8.560 9.140 603,438 +0.43(+4.94%)
May 08, 2025 8.270 8.805 8.200 8.710 401,469 +0.59(+7.27%)
May 07, 2025 8.080 8.140 7.930 8.120 250,439 +0.02(+0.25%)
May 06, 2025 8.020 8.250 7.870 8.100 356,779 +0.16(+2.02%)
May 05, 2025 8.110 8.201 7.920 7.940 366,235 -0.39(-4.68%)
May 02, 2025 8.390 8.545 8.160 8.330 363,386 -0.03(-0.36%)
May 01, 2025 8.040 8.455 7.840 8.360 451,069 +0.35(+4.37%)
Apr 30, 2025 8.500 8.671 7.830 8.010 790,207 -0.53(-6.21%)
Apr 29, 2025 8.940 9.090 8.290 8.540 408,474 -0.62(-6.82%)
Apr 28, 2025 9.490 9.595 9.045 9.165 220,017 -0.39(-4.03%)
Apr 25, 2025 9.330 9.620 9.260 9.550 152,694 +0.10(+1.06%)
Apr 24, 2025 9.640 9.670 9.400 9.450 218,569 -0.04(-0.42%)
Apr 23, 2025 9.670 9.905 9.310 9.490 237,635 +0.05(+0.53%)
Apr 22, 2025 9.210 9.630 9.185 9.440 283,499 +0.35(+3.85%)
Apr 21, 2025 9.250 9.378 8.910 9.090 256,985 -0.35(-3.71%)
Apr 17, 2025 9.100 9.565 8.960 9.440 241,278 +0.46(+5.12%)
Apr 16, 2025 8.590 9.170 8.590 8.980 203,330 +0.43(+5.03%)
Apr 15, 2025 8.660 8.945 8.463 8.550 239,285 -0.14(-1.61%)
Apr 14, 2025 8.980 8.980 8.575 8.690 299,820 -0.01(-0.11%)
Apr 11, 2025 8.520 8.900 8.100 8.700 320,741 +0.23(+2.72%)
Apr 10, 2025 9.440 9.450 8.290 8.470 432,501 -1.33(-13.57%)
Apr 09, 2025 8.190 9.960 7.820 9.800 751,090 +1.61(+19.66%)
Apr 08, 2025 9.360 9.360 8.010 8.190 542,439 -0.71(-7.98%)
Apr 07, 2025 9.120 9.570 8.270 8.900 730,752 -0.73(-7.58%)
Apr 04, 2025 10.65 10.81 9.540 9.630 495,039 -1.71(-15.08%)
Apr 03, 2025 12.00 12.04 11.27 11.34 305,142 -1.63(-12.57%)
Apr 02, 2025 12.69 13.07 12.66 12.97 162,613 +0.13(+1.01%)
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.