Skip to main content

Highpeak Energy Inc (NQ: HPK )

15.77 -0.19 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.31 17.51 16.77 16.81 640,066 -0.52(-2.99%)
Sep 28, 2023 17.82 18.09 17.29 17.33 462,321 -0.67(-3.71%)
Sep 27, 2023 17.28 18.07 17.28 18.00 633,092 +1.06(+6.23%)
Sep 26, 2023 17.99 18.17 16.93 16.94 839,977 -0.87(-4.87%)
Sep 25, 2023 16.74 17.87 17.51 17.81 1,315,547 +1.02(+6.05%)
Sep 22, 2023 17.07 17.67 16.61 16.79 1,134,515 +0.98(+6.17%)
Sep 21, 2023 16.14 16.31 15.74 15.82 650,886 -0.41(-2.52%)
Sep 20, 2023 16.46 16.78 16.22 16.23 896,122 -0.55(-3.27%)
Sep 19, 2023 16.36 16.87 16.20 16.77 1,279,568 +0.42(+2.56%)
Sep 18, 2023 16.04 16.84 15.96 16.36 1,116,851 +0.46(+2.88%)
Sep 15, 2023 16.05 16.76 15.65 15.90 1,725,496 +0.21(+1.33%)
Sep 14, 2023 15.41 15.94 15.28 15.69 774,409 +0.55(+3.62%)
Sep 13, 2023 14.93 15.23 14.64 15.14 793,894 +0.26(+1.74%)
Sep 12, 2023 15.39 15.67 14.60 14.88 533,899 -0.25(-1.65%)
Sep 11, 2023 15.72 15.81 14.96 15.13 332,697 -0.45(-2.88%)
Sep 08, 2023 15.01 15.60 14.67 15.58 292,573 +0.64(+4.27%)
Sep 07, 2023 14.75 15.34 14.66 14.94 346,677 +0.13(+0.87%)
Sep 06, 2023 15.09 15.41 14.80 14.81 269,427 -0.24(-1.59%)
Sep 05, 2023 15.25 15.91 14.90 15.05 486,295 -0.07(-0.46%)
Sep 01, 2023 14.95 15.54 14.83 15.12 314,335 +0.45(+3.06%)
Aug 31, 2023 14.74 15.04 14.28 14.67 278,472 +0.07(+0.48%)
Aug 30, 2023 14.52 14.90 14.30 14.60 236,365 +0.15(+1.03%)
Aug 29, 2023 13.88 14.48 13.63 14.45 346,131 +0.45(+3.20%)
Aug 28, 2023 13.75 14.31 13.75 14.01 188,843 +0.41(+3.00%)
Aug 25, 2023 13.45 13.68 13.15 13.60 181,655 +0.37(+2.79%)
Aug 24, 2023 13.11 13.49 13.11 13.23 162,635 -0.04(-0.30%)
Aug 23, 2023 13.62 13.62 12.85 13.27 397,302 -0.53(-3.83%)
Aug 22, 2023 14.13 14.44 13.70 13.80 307,441 -0.22(-1.56%)
Aug 21, 2023 14.30 14.82 13.98 14.02 341,676 -0.07(-0.49%)
Aug 18, 2023 13.95 14.15 13.70 14.09 181,261 +0.06(+0.43%)
Aug 17, 2023 14.15 14.43 13.95 14.03 240,534 +0.06(+0.43%)
Aug 16, 2023 13.93 14.47 13.90 13.97 196,607 -0.03(-0.21%)
Aug 15, 2023 14.40 14.68 13.85 14.00 338,832 -0.67(-4.55%)
Aug 14, 2023 14.21 14.80 14.08 14.66 294,810 +0.26(+1.80%)
Aug 11, 2023 14.33 14.73 14.19 14.40 198,858 +0.04(+0.28%)
Aug 10, 2023 15.03 15.14 14.25 14.36 339,425 -0.55(-3.67%)
Aug 09, 2023 14.94 15.64 14.59 14.91 584,441 +0.13(+0.88%)
Aug 08, 2023 13.80 14.92 13.42 14.78 554,255 +0.68(+4.80%)
Aug 07, 2023 14.74 14.74 13.62 14.11 529,930 -0.29(-2.04%)
Aug 04, 2023 14.67 15.11 14.29 14.40 328,991 -0.28(-1.90%)
Aug 03, 2023 14.07 15.07 13.78 14.68 364,189 +0.95(+6.96%)
Aug 02, 2023 14.33 14.40 13.59 13.72 335,794 -0.70(-4.83%)
Aug 01, 2023 15.00 15.00 14.00 14.42 539,435 -0.65(-4.29%)
Jul 31, 2023 14.34 15.08 13.99 15.07 927,488 +1.40(+10.26%)
Jul 28, 2023 13.78 14.01 13.43 13.66 365,479 +0.00(+0.00%)
Jul 27, 2023 14.44 14.54 13.57 13.66 479,062 -0.64(-4.45%)
Jul 26, 2023 14.42 14.66 14.05 14.30 447,039 +0.05(+0.35%)
Jul 25, 2023 14.82 15.13 14.11 14.25 644,474 -0.56(-3.76%)
Jul 24, 2023 13.82 15.06 13.25 14.81 1,433,106 +1.94(+15.07%)
Jul 21, 2023 13.77 13.77 12.73 12.87 533,442 -0.65(-4.78%)
Jul 20, 2023 12.79 13.99 12.61 13.51 1,571,804 +0.73(+5.68%)
Jul 19, 2023 11.98 13.25 11.73 12.79 3,433,655 -0.01(-0.08%)
Jul 18, 2023 13.77 13.80 12.76 12.80 490,594 -0.99(-7.21%)
Jul 17, 2023 12.16 13.81 12.15 13.79 419,586 +1.55(+12.67%)
Jul 14, 2023 13.69 13.77 12.18 12.24 494,747 -1.45(-10.60%)
Jul 13, 2023 13.49 13.86 13.27 13.69 277,074 +0.21(+1.55%)
Jul 12, 2023 13.37 13.57 13.09 13.48 183,617 +0.39(+2.96%)
Jul 11, 2023 12.72 13.40 12.63 13.10 288,437 +0.54(+4.27%)
Jul 10, 2023 12.30 12.58 12.00 12.56 239,536 +0.18(+1.45%)
Jul 07, 2023 11.11 12.55 11.08 12.38 368,211 +1.19(+10.67%)
Jul 06, 2023 11.16 11.27 10.52 11.19 430,694 -0.11(-0.97%)
Jul 05, 2023 11.60 11.89 11.20 11.30 309,112 -0.31(-2.66%)
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.