Skip to main content

Hammerhead Energy Inc. - Class A Common Stock (NQ: HHRS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.57 13.19 12.55 12.92 142,351 +0.42(+3.36%)
Oct 30, 2023 12.53 12.60 12.44 12.50 17,900 -0.16(-1.26%)
Oct 27, 2023 12.00 12.77 12.00 12.66 44,248 +0.75(+6.30%)
Oct 26, 2023 12.38 12.62 11.80 11.91 48,215 -0.55(-4.41%)
Oct 25, 2023 12.76 12.79 12.35 12.46 49,295 +0.29(+2.38%)
Oct 24, 2023 12.33 12.41 12.17 12.17 28,647 -0.25(-2.01%)
Oct 23, 2023 12.33 12.48 12.27 12.42 41,564 -0.04(-0.32%)
Oct 20, 2023 12.49 12.58 12.43 12.46 51,882 -0.15(-1.19%)
Oct 19, 2023 12.63 12.83 12.43 12.61 123,744 +0.03(+0.24%)
Oct 18, 2023 12.23 12.87 12.23 12.58 314,506 +0.03(+0.24%)
Oct 17, 2023 12.04 12.59 12.04 12.55 79,971 -0.06(-0.48%)
Oct 16, 2023 13.00 12.94 12.47 12.61 132,845 -0.28(-2.17%)
Oct 13, 2023 12.59 12.89 12.59 12.89 223,689 +0.37(+2.96%)
Oct 12, 2023 12.57 12.60 12.46 12.52 69,074 +0.02(+0.16%)
Oct 11, 2023 12.55 12.57 12.50 12.50 70,792 -0.05(-0.40%)
Oct 10, 2023 12.65 12.85 12.55 12.55 21,342 -0.10(-0.79%)
Oct 09, 2023 12.33 12.89 12.23 12.65 65,992 +0.32(+2.60%)
Oct 06, 2023 11.80 12.33 11.69 12.33 9,873 +0.71(+6.11%)
Oct 05, 2023 11.54 11.65 11.54 11.62 4,776 +0.06(+0.52%)
Oct 04, 2023 11.55 11.70 11.52 11.56 17,980 -0.09(-0.77%)
Oct 03, 2023 11.67 11.88 11.34 11.65 61,955 +0.10(+0.82%)
Oct 02, 2023 11.76 11.76 11.40 11.55 13,535 -0.38(-3.14%)
Sep 29, 2023 12.14 12.30 11.93 11.93 18,298 -0.24(-1.97%)
Sep 28, 2023 12.02 12.28 12.00 12.17 30,366 +0.10(+0.83%)
Sep 27, 2023 11.75 12.41 11.75 12.07 27,926 +0.44(+3.78%)
Sep 26, 2023 11.76 11.76 11.63 11.63 7,992 +0.07(+0.61%)
Sep 25, 2023 11.40 11.82 11.43 11.56 22,313 +0.23(+2.03%)
Sep 22, 2023 11.44 11.54 11.33 11.33 1,094 +0.02(+0.18%)
Sep 21, 2023 11.22 11.34 11.14 11.31 11,157 +0.00(+0.00%)
Sep 20, 2023 11.30 11.55 11.25 11.31 67,467 -0.01(-0.09%)
Sep 19, 2023 11.40 11.50 11.24 11.32 59,740 -0.07(-0.61%)
Sep 18, 2023 11.60 11.60 11.39 11.39 15,861 -0.17(-1.47%)
Sep 15, 2023 11.60 11.64 11.44 11.56 30,128 +0.09(+0.78%)
Sep 14, 2023 11.75 11.93 11.47 11.47 285,780 -0.20(-1.71%)
Sep 13, 2023 11.78 11.98 11.60 11.67 28,685 -0.12(-1.02%)
Sep 12, 2023 11.20 11.99 11.20 11.79 82,427 +0.59(+5.27%)
Sep 11, 2023 11.42 11.72 11.05 11.20 64,433 -0.17(-1.50%)
Sep 08, 2023 11.96 11.96 11.05 11.37 63,853 -0.38(-3.23%)
Sep 07, 2023 13.33 13.33 11.63 11.75 87,011 -1.40(-10.65%)
Sep 06, 2023 11.02 13.29 10.83 13.15 160,692 +2.34(+21.65%)
Sep 05, 2023 10.70 10.88 10.44 10.81 30,456 +0.30(+2.85%)
Sep 01, 2023 10.50 11.15 10.45 10.51 50,654 -0.08(-0.76%)
Aug 31, 2023 12.07 12.07 10.28 10.59 96,192 -1.84(-14.80%)
Aug 30, 2023 13.01 13.03 12.42 12.43 9,705 -0.49(-3.79%)
Aug 29, 2023 12.78 13.08 11.94 12.92 156,387 +0.02(+0.16%)
Aug 28, 2023 12.82 13.03 12.72 12.90 80,150 +0.09(+0.70%)
Aug 25, 2023 11.91 12.81 11.91 12.81 30,234 +0.81(+6.75%)
Aug 24, 2023 12.68 12.94 12.00 12.00 12,589 -0.50(-4.00%)
Aug 23, 2023 12.66 12.73 11.78 12.50 100,525 +0.00(+0.00%)
Aug 22, 2023 12.40 12.55 12.05 12.50 55,582 +0.20(+1.63%)
Aug 21, 2023 12.25 12.30 12.04 12.30 90,274 +0.10(+0.82%)
Aug 18, 2023 11.45 12.44 10.64 12.20 110,401 +0.95(+8.44%)
Aug 17, 2023 11.09 11.50 10.66 11.25 151,715 +0.04(+0.36%)
Aug 16, 2023 10.50 11.21 9.900 11.21 135,268 +0.85(+8.20%)
Aug 15, 2023 9.950 10.36 9.800 10.36 38,462 +0.52(+5.34%)
Aug 14, 2023 9.750 9.885 9.500 9.835 11,038 +0.09(+0.87%)
Aug 11, 2023 9.460 9.750 9.450 9.750 24,016 +0.30(+3.17%)
Aug 10, 2023 9.500 9.500 9.400 9.450 5,504 -0.01(-0.11%)
Aug 09, 2023 9.000 9.500 9.000 9.460 21,687 +0.31(+3.39%)
Aug 08, 2023 8.990 9.150 8.990 9.150 21,447 +0.29(+3.27%)
Aug 07, 2023 9.050 9.050 8.860 8.860 1,394 -0.21(-2.37%)
Aug 04, 2023 9.000 9.200 8.905 9.075 43,012 +0.09(+1.06%)
Aug 03, 2023 8.810 9.170 8.775 8.980 31,782 +0.15(+1.70%)
Aug 02, 2023 8.820 8.940 8.680 8.830 41,713 +0.02(+0.23%)
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.