Advertisement
Advertisement
U.S. Markets open in 2 hrs
Advertisement
Advertisement
Advertisement
Advertisement

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.71+2.05 (+9.46%)
At close: 04:00PM EDT
24.00 +0.29 (+1.22%)
Pre-Market: 07:04AM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022------
Oct 03, 202222.8923.7822.7623.7123.71180,100
Sep 30, 202221.7622.6621.5121.6621.66140,400
Sep 29, 202222.4522.5521.5122.0422.0494,800
Sep 28, 202221.0722.8420.9922.5522.55148,000
Sep 27, 202219.9520.8819.6020.8120.81228,800
Sep 26, 202220.3220.8618.9419.4019.40290,000
Sep 23, 202220.5720.7519.7720.1220.12199,900
Sep 22, 202223.3724.1021.9021.9821.98202,600
Sep 21, 202224.1224.1523.0023.0023.00117,900
Sep 20, 202223.1823.9322.6423.4223.42118,200
Sep 19, 202223.0824.3823.0823.5923.59163,000
Sep 16, 202226.9126.9123.2824.0924.091,065,600
Sep 15, 202227.4328.0026.1526.8926.89156,400
Sep 14, 202227.2028.7127.2028.0528.05160,900
Sep 13, 202226.7127.4426.2826.8426.84181,400
Sep 12, 202226.8527.9826.8527.5627.56187,700
Sep 09, 202225.3926.7625.3926.4626.46179,800
Sep 08, 202223.6425.0523.6424.6424.64129,700
Sep 07, 202224.8625.1223.5624.2824.28230,300
Sep 06, 202227.0027.2525.4925.5925.59200,500
Sep 02, 202225.6327.6825.1926.3526.35360,600
Sep 01, 202224.9124.9323.7824.3924.39202,300
Aug 31, 202225.5426.8525.1525.3225.32234,500
Aug 30, 202229.0029.0025.9526.5226.52302,800
Aug 29, 202227.6229.7527.6229.0029.00262,900
Aug 26, 202228.4528.4526.6428.0128.01406,900
Aug 25, 202226.0028.4825.8728.1728.17794,300
Aug 24, 202223.5025.0023.5024.8924.89428,700
Aug 23, 202221.7323.3621.7322.7522.75194,100
Aug 22, 202222.4822.4820.6621.0521.05256,800
Aug 19, 202222.9123.2922.3222.5022.50173,000
Aug 18, 202221.7023.5921.5023.3223.32334,800
Aug 17, 202219.7022.0019.6521.4621.46290,200
Aug 16, 202219.7820.3919.2619.7019.70150,400
Aug 15, 202220.2020.6819.0219.9819.98242,500
Aug 12, 202220.6821.1319.6820.9620.96182,500
Aug 11, 202221.3122.3720.6620.7920.79338,900
Aug 10, 202220.8121.0119.8420.7920.79242,300
Aug 09, 202221.5022.7420.6421.0921.09287,700
Aug 08, 202221.0721.9320.6621.6221.62125,800
Aug 05, 202220.2821.7720.1521.2521.25166,200
Aug 04, 202221.7922.0120.1720.2220.22140,700
Aug 03, 202223.2323.2321.6122.0822.08189,500
Aug 02, 202224.1424.5122.9122.9222.92137,800
Aug 01, 202224.0024.3522.8224.2524.25159,200
Jul 29, 202225.2525.4324.5124.5824.58105,200
Jul 28, 202225.2825.5024.0024.7024.7094,400
Jul 27, 202224.7925.4524.0025.3825.38114,100
Jul 26, 202225.1525.4823.6024.3324.33102,900
Jul 25, 202222.8525.0622.6525.0025.00163,500
Jul 22, 202223.6724.1322.6222.8422.8475,700
Jul 21, 202224.0524.0923.2223.7523.75135,500
Jul 20, 202223.5924.6023.1824.5824.5891,700
Jul 19, 202222.9123.9722.8323.9023.90103,900
Jul 18, 202223.9124.2422.9023.1623.16207,300
Jul 15, 202222.6822.7821.7022.6522.65104,800
Jul 14, 202221.8222.7920.2722.4622.46300,500
Jul 13, 202221.7523.0621.7521.9521.95159,700
Jul 12, 202222.0022.6521.5721.6321.63139,300
Jul 11, 202223.2323.9522.3322.6522.65139,200
Jul 08, 202225.1325.1323.3524.0624.06240,700
Jul 07, 202224.2825.4824.0124.9324.93187,400
Jul 06, 202224.3924.7721.5323.3123.31387,000
Jul 05, 202225.4825.4823.8624.0824.08275,100
Jul 01, 202225.5426.0024.0125.3125.31181,300
Jun 30, 202225.2326.4025.1425.6225.62132,100
Jun 29, 202229.0929.7226.0126.3026.30216,100
Jun 28, 202228.0029.9728.0028.6728.67273,100
Jun 27, 202226.0127.7825.2627.6027.60283,500
Jun 24, 202225.4426.6825.1225.1625.16635,700
Jun 23, 202226.8327.3324.8725.1925.19281,100
Jun 22, 202228.0229.4026.9627.0127.01224,100
Jun 21, 202228.4630.2128.0030.0730.07233,200
Jun 17, 202230.3430.6327.3627.8627.86517,900
Jun 16, 202230.4131.9729.7130.2130.21230,400
Jun 15, 202231.8732.4430.7531.8831.88185,600
Jun 14, 202232.6033.3231.0031.7331.73259,900
Jun 13, 202234.0234.1431.0131.2731.27427,700
Jun 10, 202234.8736.5233.7535.7635.76355,300
Jun 09, 202236.5236.9034.2035.3735.37280,300
Jun 08, 202235.0037.3634.4636.3536.35358,100
Jun 07, 202231.5035.1531.5034.8034.80402,200
Jun 06, 202235.2435.5031.5031.6831.68493,600
Jun 03, 202233.3735.2532.5135.0535.05586,300
Jun 02, 202234.1934.2832.4132.7432.74415,100
Jun 01, 202232.5735.3832.0434.5834.581,163,600
May 31, 202232.5833.6031.0031.8731.87406,900
May 27, 202230.5632.4029.4032.1832.18380,000
May 26, 202229.1330.9329.0429.8229.82410,600
May 25, 202227.8929.3827.8929.1529.15327,800
May 24, 202226.9028.3526.7827.8327.83334,900
May 23, 202225.7527.9125.3227.3127.31431,800
May 20, 202225.5226.6024.9625.7525.75300,600
May 19, 202225.0026.2124.9725.7225.72315,100
May 18, 202227.6728.6725.0825.3225.32468,800
May 17, 202228.5229.8425.6227.9827.981,538,700
May 16, 202231.5034.0031.3932.8132.81642,900
May 13, 202230.4331.0029.5530.8330.83480,200
May 12, 202228.6229.5127.1729.3229.32378,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement