Skip to main content

Highpeak Energy Inc (NQ: HPK )

29.86 +0.24 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 30.00 30.15 29.50 29.86 244,738 +0.24(+0.81%)
Jan 25, 2023 28.66 29.65 27.69 29.62 307,621 +1.22(+4.30%)
Jan 24, 2023 29.75 29.75 27.73 28.40 708,824 +1.48(+5.50%)
Jan 23, 2023 26.00 27.24 25.72 26.92 275,614 +0.94(+3.62%)
Jan 20, 2023 25.84 26.57 25.23 25.98 277,402 +0.48(+1.88%)
Jan 19, 2023 25.37 26.01 25.15 25.50 272,746 +0.03(+0.12%)
Jan 18, 2023 25.94 26.29 25.11 25.47 178,580 -0.28(-1.09%)
Jan 17, 2023 24.09 26.45 24.09 25.75 280,048 +1.75(+7.29%)
Jan 13, 2023 24.00 24.00 23.67 24.00 85,417 +0.00(+0.00%)
Jan 12, 2023 24.04 24.38 23.86 24.00 221,569 +0.01(+0.04%)
Jan 11, 2023 24.67 24.86 23.75 23.99 240,257 +0.00(+0.00%)
Jan 10, 2023 24.52 24.53 23.65 23.99 229,046 -0.23(-0.95%)
Jan 09, 2023 23.88 24.86 23.59 24.22 324,721 +0.82(+3.50%)
Jan 06, 2023 22.98 24.64 22.80 23.40 424,049 +1.41(+6.41%)
Jan 05, 2023 22.95 23.00 21.72 21.99 348,764 -0.58(-2.57%)
Jan 04, 2023 22.88 23.46 22.00 22.57 1,236,423 -0.60(-2.59%)
Jan 03, 2023 22.64 23.20 22.00 23.17 174,165 +0.30(+1.31%)
Dec 30, 2022 22.59 23.31 22.59 22.87 166,120 -0.01(-0.04%)
Dec 29, 2022 22.34 23.51 22.34 22.88 145,524 +0.33(+1.46%)
Dec 28, 2022 23.03 23.04 21.93 22.55 181,228 -0.45(-1.96%)
Dec 27, 2022 22.30 24.39 22.30 23.00 423,714 +0.89(+4.03%)
Dec 23, 2022 22.43 22.80 21.17 22.11 241,616 +0.98(+4.64%)
Dec 22, 2022 22.00 22.22 20.82 21.13 163,031 -0.87(-3.95%)
Dec 21, 2022 21.00 22.07 20.79 22.00 160,495 +1.51(+7.37%)
Dec 20, 2022 20.22 20.82 20.16 20.49 75,738 +0.02(+0.10%)
Dec 19, 2022 20.21 20.89 20.05 20.47 105,601 +0.43(+2.15%)
Dec 16, 2022 19.72 20.17 19.60 20.04 188,766 -0.10(-0.50%)
Dec 15, 2022 19.89 20.30 19.26 20.14 180,930 -0.07(-0.35%)
Dec 14, 2022 20.91 21.12 19.91 20.21 206,560 -0.60(-2.88%)
Dec 13, 2022 20.92 21.43 20.47 20.81 225,417 +0.65(+3.22%)
Dec 12, 2022 20.27 21.12 19.64 20.16 199,242 -0.21(-1.03%)
Dec 09, 2022 22.06 22.06 20.30 20.37 188,922 -1.36(-6.24%)
Dec 08, 2022 22.73 22.99 21.42 21.73 138,858 +0.17(+0.77%)
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%)
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.