HK: Historical Prices for PETROHAWK ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.87	21.19	20.45	21.09	7,160,900	21.09
19-Nov-09	21.53	21.65	20.63	21.18	8,479,800	21.18
18-Nov-09	22.81	22.81	21.56	21.80	7,623,500	21.80
17-Nov-09	22.87	23.10	22.28	22.63	5,032,100	22.63
16-Nov-09	22.70	23.04	22.64	22.88	3,994,000	22.88
13-Nov-09	22.48	22.78	22.11	22.40	5,011,200	22.40
12-Nov-09	23.39	23.51	22.33	22.46	7,262,400	22.46
11-Nov-09	24.08	24.31	23.19	23.39	4,761,900	23.39
10-Nov-09	24.14	24.28	23.62	23.81	3,170,200	23.81
9-Nov-09	23.98	24.40	23.76	24.19	4,427,600	24.19
6-Nov-09	24.20	24.45	23.38	23.51	5,325,600	23.51
5-Nov-09	24.27	24.61	22.82	24.52	13,941,100	24.52
4-Nov-09	24.39	24.62	24.03	24.24	4,382,600	24.24
3-Nov-09	23.14	23.97	22.79	23.86	4,641,500	23.86
2-Nov-09	23.62	24.25	22.95	23.62	5,020,900	23.62
30-Oct-09	25.48	25.51	23.36	23.52	5,494,000	23.52
29-Oct-09	24.59	25.65	24.58	25.63	3,887,900	25.63
28-Oct-09	25.94	25.98	24.20	24.34	5,573,600	24.34
27-Oct-09	25.94	26.79	25.70	26.27	3,839,100	26.27
26-Oct-09	26.55	27.56	25.55	25.87	4,827,000	25.87
23-Oct-09	27.85	28.00	26.18	26.47	4,147,300	26.47
22-Oct-09	27.50	27.54	26.38	27.38	4,159,700	27.38
21-Oct-09	27.62	28.28	27.37	27.54	5,509,200	27.54
20-Oct-09	28.34	28.49	27.34	27.90	2,164,700	27.90
19-Oct-09	27.85	28.29	27.42	28.18	2,853,300	28.18
16-Oct-09	27.51	28.02	26.94	27.82	4,190,100	27.82
15-Oct-09	26.70	27.85	26.66	27.73	3,805,500	27.73
14-Oct-09	26.75	27.29	26.67	26.92	5,387,700	26.92
13-Oct-09	25.80	26.40	24.99	26.30	4,603,100	26.30
12-Oct-09	25.51	26.24	25.47	25.82	3,287,900	25.82
9-Oct-09	25.00	25.48	24.81	25.25	3,031,800	25.25
8-Oct-09	24.20	25.09	23.90	25.02	4,711,600	25.02
7-Oct-09	23.71	23.99	23.35	23.68	2,118,800	23.68
6-Oct-09	23.96	24.04	23.45	23.79	3,223,600	23.79
5-Oct-09	22.83	23.71	22.58	23.43	2,820,600	23.43
2-Oct-09	22.44	23.10	21.96	22.84	4,132,400	22.84
1-Oct-09	24.10	24.15	22.88	22.96	4,346,400	22.96
30-Sep-09	24.20	24.47	23.49	24.21	3,162,700	24.21
29-Sep-09	23.45	24.10	23.26	23.97	2,590,400	23.97
28-Sep-09	23.60	23.68	22.98	23.43	3,599,400	23.43
25-Sep-09	23.54	23.75	22.87	23.23	3,174,300	23.23
24-Sep-09	24.38	24.39	23.07	23.64	3,235,600	23.64
23-Sep-09	25.05	25.05	23.88	24.26	4,094,100	24.26
22-Sep-09	24.68	25.37	24.62	24.93	5,046,000	24.93
21-Sep-09	23.57	24.26	23.12	24.26	3,693,100	24.26
18-Sep-09	24.67	24.75	23.37	23.63	5,908,700	23.63
17-Sep-09	24.61	24.88	24.09	24.26	3,289,000	24.26
16-Sep-09	24.40	25.00	24.25	24.68	4,889,500	24.68
15-Sep-09	24.08	24.49	23.87	24.12	4,261,100	24.12
14-Sep-09	23.43	23.99	22.87	23.87	3,041,900	23.87
11-Sep-09	23.98	24.49	23.45	23.78	4,048,600	23.78
10-Sep-09	23.09	23.90	22.71	23.86	4,820,000	23.86
9-Sep-09	22.53	23.08	22.11	22.83	3,273,700	22.83
8-Sep-09	22.11	22.70	22.00	22.49	4,241,500	22.49
4-Sep-09	20.82	21.72	20.82	21.70	4,000,200	21.70
3-Sep-09	21.19	21.19	20.68	20.97	3,184,200	20.97
2-Sep-09	20.95	21.23	20.70	20.81	2,987,300	20.81
1-Sep-09	21.32	21.85	20.94	21.00	3,697,200	21.00
31-Aug-09	21.52	21.56	21.15	21.53	4,570,500	21.53
28-Aug-09	21.80	22.22	21.55	22.04	4,879,600	22.04
27-Aug-09	21.49	21.65	20.93	21.55	4,029,800	21.55
26-Aug-09	21.42	21.72	21.12	21.71	4,246,000	21.71
25-Aug-09	22.82	22.83	21.59	21.69	4,927,800	21.69
24-Aug-09	23.15	23.17	22.31	22.62	4,636,500	22.62
21-Aug-09	22.97	23.29	22.78	23.02	4,390,800	23.02
20-Aug-09	22.60	22.71	22.12	22.67	2,995,900	22.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions