Skip to main content

Highpeak Energy Inc (NQ: HPK )

21.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 21.75 22.63 21.44 21.56 90,731 -0.29(-1.33%)
Dec 06, 2022 21.63 22.40 21.57 21.85 147,255 +0.12(+0.55%)
Dec 05, 2022 23.43 23.66 21.50 21.73 196,274 -1.24(-5.40%)
Dec 02, 2022 23.32 23.64 22.74 22.97 126,687 -0.59(-2.50%)
Dec 01, 2022 23.90 24.19 23.28 23.56 133,703 -0.42(-1.75%)
Nov 30, 2022 23.97 24.32 23.47 23.98 177,253 +0.64(+2.74%)
Nov 29, 2022 23.80 24.20 23.22 23.34 128,150 +0.06(+0.26%)
Nov 28, 2022 22.28 23.50 22.22 23.28 157,755 +0.09(+0.39%)
Nov 25, 2022 22.45 23.68 22.45 23.19 67,518 +0.41(+1.80%)
Nov 23, 2022 22.98 23.11 22.35 22.78 167,614 -0.30(-1.30%)
Nov 22, 2022 22.87 23.11 22.30 23.08 137,497 +0.34(+1.50%)
Nov 21, 2022 22.20 22.88 21.45 22.74 324,031 +0.15(+0.66%)
Nov 18, 2022 22.56 22.87 21.90 22.59 123,434 -0.53(-2.29%)
Nov 17, 2022 22.10 23.14 22.02 23.12 153,877 +0.33(+1.45%)
Nov 16, 2022 24.01 24.75 22.50 22.79 239,249 -1.74(-7.09%)
Nov 15, 2022 23.88 24.88 21.55 24.53 528,722 +0.18(+0.74%)
Nov 14, 2022 23.89 25.31 23.89 24.35 365,989 +1.25(+5.41%)
Nov 11, 2022 23.27 24.17 22.80 23.10 122,052 +0.17(+0.74%)
Nov 10, 2022 22.35 23.42 21.62 22.93 239,158 +1.14(+5.23%)
Nov 09, 2022 23.02 23.15 21.62 21.79 154,511 -1.95(-8.21%)
Nov 08, 2022 23.99 24.48 23.22 23.74 148,263 -0.41(-1.70%)
Nov 07, 2022 23.89 24.95 23.60 24.15 170,051 +0.58(+2.46%)
Nov 04, 2022 25.01 25.05 23.33 23.57 210,980 -0.59(-2.44%)
Nov 03, 2022 22.13 24.55 21.95 24.16 219,233 +1.90(+8.54%)
Nov 02, 2022 23.53 22.15 22.26 131,225 -1.48(-6.23%)
Nov 01, 2022 23.75 24.19 23.10 23.74 120,557 +0.42(+1.80%)
Oct 31, 2022 22.32 23.65 22.32 23.32 215,696 +0.96(+4.27%)
Oct 28, 2022 23.36 23.36 21.57 22.36 173,763 -0.37(-1.63%)
Oct 27, 2022 23.12 23.34 22.48 22.73 87,959 -0.07(-0.31%)
Oct 26, 2022 22.27 23.27 22.25 22.80 82,138 +0.31(+1.38%)
Oct 25, 2022 21.28 22.50 21.28 22.49 176,789 +1.14(+5.33%)
Oct 24, 2022 21.39 21.67 21.08 21.36 125,856 -0.20(-0.93%)
Oct 21, 2022 21.84 21.86 20.98 21.56 157,200 -0.26(-1.19%)
Oct 20, 2022 22.69 22.76 21.38 21.82 139,409 -0.27(-1.22%)
Oct 19, 2022 21.40 22.27 21.19 22.09 179,526 +0.84(+3.95%)
Oct 18, 2022 21.95 21.95 20.34 21.25 150,191 +0.00(+0.00%)
Oct 17, 2022 21.20 21.66 20.72 21.25 132,971 +0.39(+1.87%)
Oct 14, 2022 21.25 22.07 20.67 20.86 98,626 -0.95(-4.35%)
Oct 13, 2022 20.36 21.91 20.30 21.81 150,345 +0.84(+4.00%)
Oct 12, 2022 21.42 21.65 20.57 20.97 120,218 -0.89(-4.07%)
Oct 11, 2022 21.98 22.66 21.39 21.86 122,068 -0.73(-3.23%)
Oct 10, 2022 23.75 24.43 22.07 22.58 131,883 -1.27(-5.32%)
Oct 07, 2022 24.97 25.40 23.74 23.85 162,977 -1.02(-4.10%)
Oct 06, 2022 25.76 26.27 24.60 24.87 167,055 -0.66(-2.58%)
Oct 05, 2022 25.45 26.34 25.00 25.53 224,461 +0.28(+1.11%)
Oct 04, 2022 24.17 25.32 24.17 25.25 206,808 +1.57(+6.62%)
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.