Skip to main content

Highpeak Energy Inc (NQ: HPK )

14.96 +0.26 (+1.77%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 15.06 15.43 14.68 14.70 306,774 -0.09(-0.61%)
May 22, 2024 15.13 15.13 14.67 14.79 161,449 -0.35(-2.31%)
May 21, 2024 15.21 15.36 15.06 15.14 154,166 -0.13(-0.85%)
May 20, 2024 14.81 15.36 14.75 15.27 298,621 +0.48(+3.25%)
May 17, 2024 14.67 14.89 14.50 14.79 148,904 +0.27(+1.86%)
May 16, 2024 14.42 14.64 14.31 14.52 180,195 +0.20(+1.40%)
May 15, 2024 14.41 14.46 13.95 14.32 159,602 -0.11(-0.76%)
May 14, 2024 14.04 14.50 13.94 14.43 335,667 +0.45(+3.22%)
May 13, 2024 14.53 14.53 13.95 13.98 273,878 -0.37(-2.58%)
May 10, 2024 15.70 15.87 14.26 14.35 517,515 -1.36(-8.66%)
May 09, 2024 15.20 15.82 14.81 15.71 990,381 +1.37(+9.55%)
May 08, 2024 14.27 14.51 14.04 14.34 334,894 -0.05(-0.35%)
May 07, 2024 14.38 14.75 14.18 14.39 259,673 +0.01(+0.07%)
May 06, 2024 14.34 14.62 14.26 14.38 238,044 +0.16(+1.13%)
May 03, 2024 14.30 14.43 14.02 14.22 158,654 +0.03(+0.21%)
May 02, 2024 13.92 14.24 13.87 14.19 251,632 +0.41(+2.98%)
May 01, 2024 14.14 14.20 13.57 13.78 252,696 -0.43(-3.03%)
Apr 30, 2024 14.96 14.96 14.19 14.21 209,504 -0.81(-5.39%)
Apr 29, 2024 14.97 15.08 14.71 15.02 272,809 +0.00(+0.00%)
Apr 26, 2024 15.08 15.46 14.88 15.02 346,658 +0.14(+0.94%)
Apr 25, 2024 15.05 15.07 14.56 14.88 320,685 -0.32(-2.11%)
Apr 24, 2024 15.16 15.26 14.83 15.20 283,137 -0.06(-0.39%)
Apr 23, 2024 14.97 15.33 14.83 15.26 169,050 +0.21(+1.40%)
Apr 22, 2024 15.42 15.42 15.01 15.05 320,649 -0.46(-2.97%)
Apr 19, 2024 15.13 15.62 15.13 15.51 269,856 +0.35(+2.31%)
Apr 18, 2024 14.87 15.30 14.80 15.16 348,428 +0.32(+2.16%)
Apr 17, 2024 15.15 15.34 14.83 14.84 200,104 -0.33(-2.18%)
Apr 16, 2024 15.00 15.25 14.78 15.17 208,984 +0.03(+0.20%)
Apr 15, 2024 15.35 15.43 15.02 15.14 221,723 -0.14(-0.92%)
Apr 12, 2024 15.29 15.69 15.16 15.28 199,351 +0.02(+0.13%)
Apr 11, 2024 15.39 15.45 15.07 15.26 175,586 -0.11(-0.72%)
Apr 10, 2024 15.25 15.40 15.10 15.37 274,519 -0.12(-0.77%)
Apr 09, 2024 15.76 15.94 15.38 15.49 202,483 -0.32(-2.06%)
Apr 08, 2024 16.00 16.02 15.74 15.81 282,841 -0.26(-1.65%)
Apr 05, 2024 15.76 16.15 15.50 16.08 592,498 +0.12(+0.75%)
Apr 04, 2024 16.10 16.44 15.74 15.96 501,532 +0.13(+0.82%)
Apr 03, 2024 16.21 16.40 15.83 15.83 334,609 -0.36(-2.22%)
Apr 02, 2024 16.15 16.20 15.71 16.19 350,823 +0.39(+2.47%)
Apr 01, 2024 15.99 16.00 15.60 15.80 290,931 +0.03(+0.19%)
Mar 28, 2024 16.01 16.14 15.66 15.77 449,328 -0.19(-1.19%)
Mar 27, 2024 15.50 16.00 15.50 15.96 227,351 +0.40(+2.57%)
Mar 26, 2024 16.11 16.13 15.54 15.56 220,633 -0.51(-3.17%)
Mar 25, 2024 15.74 16.20 15.74 16.07 299,603 +0.53(+3.41%)
Mar 22, 2024 15.91 15.91 15.43 15.54 263,824 -0.32(-2.02%)
Mar 21, 2024 16.07 16.27 15.85 15.86 241,974 -0.13(-0.81%)
Mar 20, 2024 15.78 16.09 15.39 15.99 428,616 +0.00(+0.00%)
Mar 19, 2024 15.64 16.07 15.53 15.99 526,685 +0.31(+1.98%)
Mar 18, 2024 15.33 15.85 15.08 15.68 419,269 +0.34(+2.22%)
Mar 15, 2024 15.10 15.49 15.10 15.34 531,405 +0.13(+0.85%)
Mar 14, 2024 15.40 15.50 15.12 15.21 413,278 -0.15(-0.98%)
Mar 13, 2024 15.20 15.66 15.14 15.36 456,974 +0.33(+2.20%)
Mar 12, 2024 15.32 15.48 14.97 15.03 292,104 -0.27(-1.76%)
Mar 11, 2024 14.52 15.38 14.29 15.30 397,783 +0.67(+4.58%)
Mar 08, 2024 14.36 14.75 14.08 14.63 399,337 +0.24(+1.67%)
Mar 07, 2024 15.33 15.47 12.77 14.39 1,446,081 -1.54(-9.67%)
Mar 06, 2024 16.42 16.63 15.77 15.93 422,609 -0.31(-1.91%)
Mar 05, 2024 16.09 16.55 16.00 16.24 232,417 +0.15(+0.93%)
Mar 04, 2024 16.86 16.86 15.87 16.09 280,934 -0.66(-3.94%)
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.