HK - Halcón Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20176.446.456.046.116.112,513,581
Oct 20, 20176.476.496.236.396.391,622,500
Oct 19, 20176.296.486.276.446.441,883,100
Oct 18, 20176.226.516.106.286.285,133,400
Oct 17, 20176.146.416.016.396.395,754,300
Oct 16, 20176.086.185.895.905.902,467,900
Oct 13, 20176.206.236.006.006.001,608,100
Oct 12, 20176.166.246.036.056.052,539,200
Oct 11, 20176.486.546.166.306.302,449,900
Oct 10, 20176.416.846.416.486.482,301,900
Oct 09, 20176.306.366.226.286.281,836,200
Oct 06, 20176.566.676.216.266.262,042,800
Oct 05, 20176.596.766.516.726.722,184,600
Oct 04, 20176.896.906.536.576.572,593,500
Oct 03, 20176.917.006.786.876.872,720,100
Oct 02, 20176.656.996.596.936.931,602,000
Sep 29, 20176.926.946.666.806.802,445,600
Sep 28, 20177.247.396.876.946.943,202,800
Sep 27, 20176.817.246.747.217.213,109,500
Sep 26, 20176.526.836.466.736.732,864,100
Sep 25, 20176.546.826.476.636.632,859,000
Sep 22, 20176.276.516.276.426.421,723,200
Sep 21, 20176.466.496.246.346.342,371,200
Sep 20, 20176.256.636.256.536.533,276,400
Sep 19, 20176.426.536.216.236.232,559,200
Sep 18, 20176.216.466.146.426.422,679,400
Sep 15, 20176.426.426.156.226.2213,224,300
Sep 14, 20176.596.806.386.406.403,732,500
Sep 13, 20176.266.806.266.526.524,253,500
Sep 12, 20175.996.435.976.246.242,782,000
Sep 11, 20175.946.155.885.985.982,909,200
Sep 08, 20176.166.205.875.925.923,099,600
Sep 07, 20176.046.345.936.206.203,105,700
Sep 06, 20176.656.686.076.086.084,439,900
Sep 05, 20176.496.736.366.596.592,365,500
Sep 01, 20176.186.396.096.376.371,556,900
Aug 31, 20175.986.275.886.196.192,211,100
Aug 30, 20175.905.995.745.905.901,867,800
Aug 29, 20175.966.105.865.935.931,817,400
Aug 28, 20176.226.245.816.066.062,553,400
Aug 25, 20176.286.326.096.236.231,799,200
Aug 24, 20176.056.396.056.276.271,799,600
Aug 23, 20175.976.355.936.096.093,063,300
Aug 22, 20175.956.085.936.006.001,154,000
Aug 21, 20176.146.215.915.925.921,533,500
Aug 18, 20176.146.236.066.216.212,127,400
Aug 17, 20176.026.346.026.126.121,993,400
Aug 16, 20176.166.306.016.096.091,907,600
Aug 15, 20176.216.225.946.136.131,636,800
Aug 14, 20176.506.516.226.266.261,600,100
Aug 11, 20176.216.506.216.456.451,660,000
Aug 10, 20176.386.576.186.266.262,164,500
Aug 09, 20176.326.446.096.286.282,665,900
Aug 08, 20175.996.385.946.166.162,830,000
Aug 07, 20176.236.295.956.066.062,966,300
Aug 04, 20175.856.345.826.346.343,044,200
Aug 03, 20175.776.495.575.925.923,778,900
Aug 02, 20176.426.466.166.246.242,886,300
Aug 01, 20176.526.606.386.506.501,606,800
Jul 31, 20176.676.676.256.566.562,915,200
Jul 28, 20176.646.806.516.676.673,466,900
Jul 27, 20176.906.936.586.686.683,684,300
Jul 26, 20177.157.166.736.946.944,738,500
Jul 25, 20176.957.156.746.936.934,804,000
Jul 24, 20176.857.006.486.786.783,290,600
Jul 21, 20176.867.036.766.816.812,243,500
Jul 20, 20177.017.066.646.816.812,462,400
Jul 19, 20176.517.046.516.926.923,580,200
Jul 18, 20176.616.836.456.576.572,852,700
Jul 17, 20176.786.916.506.566.562,438,700
Jul 14, 20176.576.836.516.786.783,684,700
Jul 13, 20176.606.716.416.566.563,927,000
Jul 12, 20176.536.776.096.376.3710,404,900
Jul 11, 20174.466.844.466.756.7528,025,300
Jul 10, 20174.154.534.144.464.462,244,300
Jul 07, 20174.284.304.064.204.201,703,000
Jul 06, 20174.514.564.304.364.362,697,100
Jul 05, 20174.894.974.384.434.433,409,400
Jul 03, 20174.594.934.594.884.881,957,900
Jun 30, 20174.504.694.374.544.542,593,500
Jun 29, 20174.124.514.124.394.392,788,300
Jun 28, 20173.924.223.894.104.103,340,300
Jun 27, 20174.154.283.863.903.903,510,600
Jun 26, 20173.884.083.864.004.003,352,000
Jun 23, 20173.803.913.693.903.909,201,400
Jun 22, 20173.893.933.743.793.793,216,800
Jun 21, 20174.094.303.833.853.854,251,400
Jun 20, 20174.214.323.984.274.274,154,100
Jun 19, 20174.444.504.274.324.322,978,900
Jun 16, 20174.644.674.184.434.439,064,200
Jun 15, 20175.075.104.534.604.607,166,500
Jun 14, 20176.056.074.875.145.147,595,200
Jun 13, 20176.016.175.946.096.095,131,800
Jun 12, 20176.076.235.976.006.003,264,600
Jun 09, 20175.876.185.795.975.972,195,100
Jun 08, 20175.876.035.765.835.832,379,500
Jun 07, 20176.096.375.785.935.932,715,900
Jun 06, 20175.966.215.796.166.162,051,800
Jun 05, 20175.906.105.825.995.992,116,700
Jun 02, 20175.645.995.575.955.951,858,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...