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

Highpeak Energy Inc (NQ: HPK )

14.21 -0.81 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 10.13 10.47 9.037 9.379 59,264 -0.68(-6.80%)
Apr 29, 2021 9.369 10.16 8.969 10.06 129,768 +0.72(+7.74%)
Apr 28, 2021 8.304 9.340 8.119 9.340 109,324 +1.05(+12.60%)
Apr 27, 2021 7.943 8.294 7.659 8.294 82,824 +0.37(+4.69%)
Apr 26, 2021 7.913 8.021 7.581 7.923 27,669 +0.11(+1.38%)
Apr 23, 2021 7.327 8.011 7.200 7.816 59,674 +0.40(+5.40%)
Apr 22, 2021 7.611 7.611 7.151 7.415 29,017 -0.02(-0.26%)
Apr 21, 2021 7.200 7.435 7.034 7.435 39,752 +0.11(+1.47%)
Apr 20, 2021 7.190 7.376 6.839 7.327 43,406 +0.15(+2.04%)
Apr 19, 2021 7.396 7.611 7.132 7.181 67,494 -0.33(-4.42%)
Apr 16, 2021 7.972 7.972 7.285 7.513 65,304 -0.53(-6.56%)
Apr 15, 2021 8.060 8.222 7.884 8.040 93,950 +0.08(+0.98%)
Apr 14, 2021 7.405 8.207 7.327 7.962 113,223 +0.52(+6.96%)
Apr 13, 2021 7.630 7.718 7.181 7.444 75,027 -0.28(-3.67%)
Apr 12, 2021 7.083 7.738 7.034 7.728 173,795 +0.69(+9.86%)
Apr 09, 2021 7.337 7.357 6.722 7.034 124,773 -0.18(-2.44%)
Apr 08, 2021 6.888 7.435 6.867 7.210 121,412 +0.32(+4.68%)
Apr 07, 2021 7.620 7.640 6.819 6.888 152,095 -0.82(-10.65%)
Apr 06, 2021 6.995 8.255 6.985 7.708 816,706 +1.21(+18.65%)
Apr 05, 2021 6.507 6.692 6.360 6.497 187,985 -0.20(-2.92%)
Apr 01, 2021 5.999 6.722 5.862 6.692 521,818 +0.78(+13.22%)
Mar 31, 2021 5.979 6.008 5.881 5.911 64,737 +0.00(+0.00%)
Mar 30, 2021 6.008 6.126 5.862 5.911 120,442 -0.12(-1.94%)
Mar 29, 2021 6.262 6.419 5.881 6.028 236,617 -0.32(-5.08%)
Mar 26, 2021 6.341 6.497 6.155 6.350 74,106 +0.03(+0.46%)
Mar 25, 2021 6.301 6.448 6.116 6.321 100,503 -0.24(-3.72%)
Mar 24, 2021 6.428 6.936 6.331 6.565 159,768 +0.14(+2.13%)
Mar 23, 2021 6.507 6.643 6.243 6.428 506,898 -0.01(-0.15%)
Mar 22, 2021 6.360 6.790 6.155 6.438 720,120 -0.13(-1.93%)
Mar 19, 2021 6.301 6.839 6.194 6.565 696,542 +0.18(+2.75%)
Mar 18, 2021 6.868 6.868 6.077 6.389 683,992 -0.22(-3.40%)
Mar 17, 2021 6.389 6.643 6.253 6.614 488,941 +0.13(+1.96%)
Mar 16, 2021 6.966 7.034 6.370 6.487 353,989 -0.79(-10.87%)
Mar 15, 2021 7.327 7.699 6.995 7.278 303,792 +0.24(+3.47%)
Mar 12, 2021 6.790 8.011 6.350 7.034 670,236 +0.57(+8.76%)
Mar 11, 2021 6.936 6.936 6.214 6.468 323,202 -0.38(-5.56%)
Mar 10, 2021 7.376 7.415 6.595 6.849 333,982 -0.49(-6.66%)
Mar 09, 2021 8.060 8.304 7.327 7.337 259,637 -0.75(-9.30%)
Mar 08, 2021 10.75 10.96 6.487 8.089 582,667 -2.49(-23.55%)
Mar 05, 2021 11.07 11.75 10.58 10.58 3,480 -1.20(-10.16%)
Mar 04, 2021 12.85 13.12 11.55 11.78 7,219 -0.61(-4.93%)
Mar 03, 2021 12.94 13.09 12.39 12.39 6,765 -0.31(-2.46%)
Mar 02, 2021 12.68 13.35 12.68 12.70 4,881 -0.09(-0.73%)
Mar 01, 2021 13.01 13.01 12.72 12.79 3,834 +0.79(+6.55%)
Feb 26, 2021 13.06 13.27 12.01 12.01 6,857 -0.99(-7.59%)
Feb 25, 2021 13.05 13.24 12.45 12.99 7,840 -0.44(-3.27%)
Feb 24, 2021 12.74 13.70 12.62 13.43 7,438 +0.98(+7.84%)
Feb 23, 2021 11.88 12.60 11.88 12.46 5,707 -0.19(-1.47%)
Feb 22, 2021 12.69 12.69 12.09 12.64 1,674 +0.16(+1.25%)
Feb 19, 2021 11.95 12.59 11.85 12.49 1,740 -0.17(-1.31%)
Feb 18, 2021 12.56 13.08 12.11 12.65 12,384 +0.06(+0.47%)
Feb 17, 2021 12.70 12.86 12.34 12.59 4,486 -0.30(-2.35%)
Feb 16, 2021 12.74 13.19 12.60 12.90 8,927 +0.51(+4.10%)
Feb 12, 2021 12.58 13.21 12.28 12.39 10,952 -0.31(-2.46%)
Feb 11, 2021 13.37 13.64 12.58 12.70 8,309 -0.67(-5.04%)
Feb 10, 2021 14.46 14.62 12.96 13.37 21,343 -1.13(-7.81%)
Feb 09, 2021 14.36 14.59 14.07 14.51 7,099 +0.11(+0.75%)
Feb 08, 2021 14.29 14.62 13.92 14.40 9,163 +0.38(+2.72%)
Feb 05, 2021 13.66 14.02 13.49 14.02 13,511 +0.41(+3.01%)
Feb 04, 2021 13.73 13.73 13.46 13.61 6,560 -0.35(-2.52%)
Feb 03, 2021 13.99 13.99 13.55 13.96 2,286 -0.21(-1.45%)
Feb 02, 2021 14.07 14.52 13.84 14.17 6,153 -0.35(-2.42%)
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.