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

Highpeak Energy Inc (NQ: HPK )

14.20 -0.19 (-1.32%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 8, 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 (%)
May 28, 2021 9.770 10.98 9.389 9.965 125,167 +0.36(+3.76%)
May 27, 2021 9.594 9.672 9.315 9.604 30,628 -0.03(-0.30%)
May 26, 2021 9.066 9.672 8.871 9.633 53,402 +0.55(+6.02%)
May 25, 2021 9.525 9.740 9.008 9.086 42,285 -0.56(-5.78%)
May 24, 2021 8.802 9.770 8.802 9.643 34,496 +0.46(+5.00%)
May 21, 2021 8.861 9.369 8.822 9.184 51,418 +0.33(+3.75%)
May 20, 2021 8.871 9.047 8.744 8.851 44,588 -0.01(-0.11%)
May 19, 2021 8.646 9.125 8.646 8.861 51,239 +0.04(+0.44%)
May 18, 2021 8.685 9.037 8.197 8.822 56,189 +0.19(+2.15%)
May 17, 2021 8.724 9.066 8.548 8.636 68,049 +0.23(+2.79%)
May 14, 2021 8.304 8.569 8.001 8.402 72,917 +0.21(+2.50%)
May 13, 2021 8.470 8.578 7.884 8.197 45,863 -0.20(-2.33%)
May 12, 2021 8.334 8.548 8.099 8.392 41,453 +0.04(+0.47%)
May 11, 2021 8.695 8.890 8.207 8.353 50,015 -0.56(-6.25%)
May 10, 2021 9.525 9.701 8.802 8.910 51,824 -0.57(-5.98%)
May 07, 2021 9.017 9.516 9.017 9.477 11,058 +0.55(+6.13%)
May 06, 2021 9.604 9.604 8.861 8.930 31,382 -0.70(-7.30%)
May 05, 2021 9.350 9.770 9.017 9.633 30,204 +0.30(+3.25%)
May 04, 2021 9.750 9.750 8.842 9.330 42,717 -0.42(-4.31%)
May 03, 2021 9.379 10.30 9.281 9.750 66,797 +0.37(+3.96%)
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%)
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.