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

Highpeak Energy Inc (NQ: HPK )

14.52 +0.20 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 29, 2021 14.25 14.57 13.87 14.57 6,346 +0.15(+1.02%)
Jan 28, 2021 14.40 14.65 13.43 14.42 18,479 -0.13(-0.87%)
Jan 27, 2021 16.00 16.00 13.99 14.55 22,962 -1.52(-9.48%)
Jan 26, 2021 17.33 17.59 16.07 16.07 41,977 -1.51(-8.61%)
Jan 25, 2021 17.33 17.59 16.53 17.59 41,256 -0.07(-0.39%)
Jan 22, 2021 17.32 17.94 16.75 17.65 79,122 -0.01(-0.06%)
Jan 21, 2021 18.55 18.55 15.92 17.66 98,705 -0.89(-4.79%)
Jan 20, 2021 18.33 18.55 17.24 18.55 169,224 +0.03(+0.16%)
Jan 19, 2021 19.39 21.32 18.17 18.52 165,447 +0.94(+5.33%)
Jan 15, 2021 17.65 17.74 17.37 17.59 5,220 +0.00(+0.00%)
Jan 14, 2021 17.44 17.83 17.39 17.59 144,844 +0.36(+2.10%)
Jan 13, 2021 17.59 17.75 16.72 17.22 139,809 -0.15(-0.84%)
Jan 12, 2021 16.94 17.69 16.38 17.37 142,852 -0.46(-2.58%)
Jan 11, 2021 16.73 17.91 16.73 17.83 45,390 +0.45(+2.59%)
Jan 08, 2021 17.61 18.23 16.52 17.38 42,683 -0.94(-5.12%)
Jan 07, 2021 18.07 18.81 17.02 18.32 104,456 +0.24(+1.35%)
Jan 06, 2021 16.61 18.13 16.06 18.07 46,387 +1.47(+8.82%)
Jan 05, 2021 15.91 16.61 15.69 16.61 190,611 +0.49(+3.03%)
Jan 04, 2021 15.14 16.36 14.32 16.12 216,347 +0.52(+3.32%)
Dec 31, 2020 15.60 15.60 15.60 151,300 +0.20(+1.27%)
Dec 30, 2020 14.66 15.78 14.65 15.41 151,300 -0.12(-0.75%)
Dec 29, 2020 14.45 16.03 13.99 15.52 76,086 +0.72(+4.88%)
Dec 28, 2020 14.21 14.82 14.21 14.80 136,818 +0.54(+3.77%)
Dec 24, 2020 18.07 18.07 14.07 14.26 165,818 -4.55(-24.20%)
Dec 23, 2020 18.56 19.51 17.42 18.82 81,943 -0.04(-0.21%)
Dec 22, 2020 16.51 19.44 15.40 18.86 370,357 +3.65(+24.04%)
Dec 21, 2020 13.30 15.61 13.30 15.20 278,732 +1.52(+11.14%)
Dec 18, 2020 13.45 14.21 12.90 13.68 601,554 -0.09(-0.64%)
Dec 17, 2020 13.50 14.01 12.16 13.77 522,381 +0.08(+0.57%)
Dec 16, 2020 13.38 14.03 12.74 13.69 674,920 +0.21(+1.52%)
Dec 15, 2020 14.52 14.52 13.40 13.48 113,987 -1.04(-7.13%)
Dec 14, 2020 12.48 14.65 10.54 14.52 186,484 +1.71(+13.35%)
Dec 11, 2020 17.28 17.28 12.46 12.81 187,518 -1.70(-11.72%)
Dec 10, 2020 9.887 15.14 9.525 14.51 202,241 +3.52(+32.00%)
Dec 09, 2020 10.24 10.99 9.330 10.99 118,068 +1.71(+18.42%)
Dec 08, 2020 6.174 9.740 6.008 9.281 87,312 +2.46(+36.10%)
Dec 07, 2020 4.983 7.200 4.983 6.819 90,433 +1.93(+39.60%)
Dec 04, 2020 5.129 5.129 4.813 4.885 3,173 +0.21(+4.60%)
Dec 03, 2020 5.022 5.178 4.621 4.670 3,339 -0.32(-6.32%)
Dec 02, 2020 5.268 5.268 4.985 4.985 1,742 -0.35(-6.54%)
Dec 01, 2020 5.334 5.334 5.002 5.334 2,209 +0.09(+1.68%)
Nov 30, 2020 5.334 5.334 5.246 5.246 987 +0.01(+0.19%)
Nov 27, 2020 5.295 5.295 5.002 5.237 1,125 +0.14(+2.68%)
Nov 25, 2020 4.983 5.276 4.631 5.100 8,290 -0.06(-1.10%)
Nov 24, 2020 5.188 5.627 4.904 5.156 10,631 +0.35(+7.27%)
Nov 23, 2020 4.729 4.895 4.201 4.807 6,892 +0.43(+9.82%)
Nov 20, 2020 4.934 5.031 4.377 4.377 5,629 -0.65(-13.01%)
Nov 19, 2020 5.217 5.227 5.031 5.031 1,886 -0.19(-3.56%)
Nov 18, 2020 5.500 5.500 5.193 5.217 925 -0.03(-0.56%)
Nov 17, 2020 5.412 5.412 5.041 5.246 3,716 -0.62(-10.50%)
Nov 16, 2020 5.793 6.106 5.793 5.862 3,977 +0.51(+9.59%)
Nov 13, 2020 5.598 5.618 5.178 5.349 3,684 +0.26(+5.09%)
Nov 12, 2020 4.943 5.090 4.885 5.090 2,587 +0.21(+4.20%)
Nov 11, 2020 4.983 5.109 4.885 4.885 5,016 -0.10(-1.96%)
Nov 10, 2020 4.777 6.077 4.777 4.983 16,675 +0.21(+4.29%)
Nov 09, 2020 4.650 4.777 4.641 4.777 1,819 +0.40(+9.15%)
Nov 06, 2020 4.269 4.611 4.162 4.377 2,661 -0.33(-7.05%)
Nov 05, 2020 4.357 4.709 4.172 4.709 3,855 +0.23(+5.24%)
Nov 04, 2020 4.475 4.475 4.475 4.475 980 +0.17(+3.86%)
Nov 03, 2020 4.826 4.826 4.152 4.308 5,091 -0.19(-4.13%)
Nov 02, 2020 4.240 4.494 4.162 4.494 3,060 +0.04(+0.99%)
Oct 30, 2020 4.450 4.450 4.450 4.450 1,433 +0.30(+7.18%)
Oct 29, 2020 4.641 4.855 4.103 4.152 13,589 -0.11(-2.52%)
Oct 28, 2020 4.260 4.260 4.260 4.260 389 +0.16(+3.81%)
Oct 27, 2020 4.631 4.631 4.103 4.103 3,116 -0.29(-6.66%)
Oct 26, 2020 4.406 4.475 4.396 4.396 2,356 +0.19(+4.41%)
Oct 23, 2020 4.416 4.611 4.162 4.211 9,519 -0.19(-4.22%)
Oct 22, 2020 4.416 4.484 4.396 4.396 2,203 -0.05(-1.10%)
Oct 21, 2020 5.154 5.154 4.426 4.445 7,219 -0.44(-9.00%)
Oct 20, 2020 5.471 5.471 4.885 4.885 3,818 -0.24(-4.76%)
Oct 19, 2020 5.481 5.588 5.090 5.129 2,632 -0.37(-6.75%)
Oct 16, 2020 5.901 6.096 5.500 5.500 11,259 -0.39(-6.63%)
Oct 15, 2020 6.155 6.155 5.891 5.891 1,839 +0.02(+0.33%)
Oct 14, 2020 6.106 6.359 5.872 5.872 8,563 -0.58(-8.94%)
Oct 13, 2020 6.194 6.546 6.106 6.448 3,322 +0.06(+0.92%)
Oct 12, 2020 6.399 6.399 6.223 6.389 3,371 -0.17(-2.53%)
Oct 09, 2020 6.448 6.555 6.448 6.555 4,196 +0.11(+1.67%)
Oct 08, 2020 6.731 6.888 6.448 6.448 14,891 -0.58(-8.21%)
Oct 07, 2020 6.927 7.024 6.716 7.024 2,622 +0.16(+2.28%)
Oct 06, 2020 6.741 6.868 6.292 6.868 10,336 +0.00(+0.00%)
Oct 05, 2020 6.741 6.868 6.692 6.868 6,371 +0.14(+2.03%)
Oct 02, 2020 6.868 6.868 6.595 6.731 2,661 -0.01(-0.14%)
Oct 01, 2020 6.888 6.927 6.692 6.741 2,857 -0.15(-2.13%)
Sep 30, 2020 6.888 6.888 6.888 72 +0.00(+0.00%)
Sep 29, 2020 6.595 7.317 6.282 6.888 10,118 +0.15(+2.17%)
Sep 28, 2020 6.741 6.839 6.546 6.741 9,279 -0.11(-1.57%)
Sep 25, 2020 6.858 6.858 6.839 6.849 8,802 -0.01(-0.14%)
Sep 24, 2020 6.858 6.858 6.858 157 +0.00(+0.00%)
Sep 23, 2020 6.858 6.858 6.858 8 +0.00(+0.00%)
Sep 22, 2020 6.761 6.966 6.585 6.858 12,340 -0.01(-0.14%)
Sep 21, 2020 6.712 7.386 6.497 6.868 70,448 +0.29(+4.46%)
Sep 18, 2020 6.936 6.936 6.575 6.575 11,566 -0.31(-4.54%)
Sep 17, 2020 7.093 7.337 6.692 6.888 38,675 -0.08(-1.12%)
Sep 16, 2020 7.220 7.230 6.614 6.966 32,578 -0.03(-0.42%)
Sep 15, 2020 6.595 7.024 6.468 6.995 2,691 +0.39(+5.92%)
Sep 14, 2020 6.995 7.308 6.448 6.604 5,137 -0.38(-5.45%)
Sep 11, 2020 6.897 7.083 6.555 6.985 7,062 -0.14(-1.92%)
Sep 10, 2020 7.269 7.269 6.839 7.122 5,165 +0.21(+2.97%)
Sep 09, 2020 7.015 7.572 6.839 6.917 6,071 -0.67(-8.88%)
Sep 08, 2020 7.332 7.611 7.079 7.591 11,767 +0.53(+7.54%)
Sep 04, 2020 6.819 7.059 6.741 7.059 409 +0.22(+3.21%)
Sep 03, 2020 7.572 7.572 6.839 6.839 7,870 -0.44(-6.10%)
Sep 02, 2020 7.005 7.283 7.005 7.283 889 +0.28(+3.97%)
Sep 01, 2020 7.083 7.552 6.790 7.005 2,291 -0.08(-1.10%)
Aug 31, 2020 7.377 7.377 7.083 7.083 2,118 -0.23(-3.20%)
Aug 28, 2020 6.888 7.317 6.888 7.317 1,023 -0.26(-3.42%)
Aug 27, 2020 7.707 7.707 7.513 7.576 2,246 -0.06(-0.81%)
Aug 26, 2020 7.806 7.874 7.572 7.638 16,046 +0.31(+4.25%)
Aug 25, 2020 7.327 7.596 6.595 7.327 13,689 +0.68(+10.29%)
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.