HighPeak Energy, Inc. (HPKEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

2.3500+0.1400 (+6.33%)

As of 9:40AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 12, 2021	2.8000	2.3500	2.2800	2.3500	2.3500	3,871
Apr 09, 2021	2.3100	2.3100	2.3100	2.3100	2.3100	200
Apr 08, 2021	2.3000	2.4800	2.3000	2.4800	2.4800	400
Apr 07, 2021	2.8700	2.8700	2.1700	2.4700	2.4700	121,100
Apr 06, 2021	2.3100	2.3500	2.1700	2.2000	2.2000	24,800
Apr 05, 2021	2.1800	2.9000	2.1800	2.2100	2.2100	3,400
Apr 01, 2021	2.4800	2.4800	2.4500	2.4500	2.4500	2,600
Mar 31, 2021	2.3500	2.3500	2.3500	2.3500	2.3500	300
Mar 30, 2021	3.2000	3.2000	2.7200	2.7200	2.7200	300
Mar 29, 2021	2.1000	3.5000	2.1000	3.2800	3.2800	5,400
Mar 26, 2021	3.5000	3.5000	3.1000	3.1000	3.1000	2,500
Mar 25, 2021	2.7700	3.2700	2.1700	3.0000	3.0000	6,300
Mar 24, 2021	2.7900	2.8000	2.7700	2.7700	2.7700	700
Mar 23, 2021	3.2900	3.3120	2.2500	2.7700	2.7700	14,800
Mar 22, 2021	3.6900	3.6900	1.6100	2.7950	2.7950	17,900
Mar 19, 2021	1.7600	1.7600	1.7500	1.7500	1.7500	300
Mar 18, 2021	1.7500	1.7500	1.7500	1.7500	1.7500	7,600
Mar 17, 2021	2.0800	2.0800	1.9500	1.9500	1.9500	800
Mar 16, 2021	1.7600	1.9700	1.7600	1.8350	1.8350	1,000
Mar 15, 2021	2.4900	2.4900	2.0770	2.0770	2.0770	5,100
Mar 12, 2021	1.9500	2.0500	1.8600	1.8600	1.8600	24,600
Mar 11, 2021	1.9400	1.9500	1.9400	1.9500	1.9500	3,400
Mar 10, 2021	1.6040	1.9470	1.6040	1.9470	1.9470	800
Mar 09, 2021	1.9470	1.9470	1.7540	1.7540	1.7540	300
Mar 08, 2021	2.5100	2.5100	1.8600	1.8600	1.8600	9,700
Mar 05, 2021	2.5200	2.5200	2.5100	2.5100	2.5100	1,700
Mar 04, 2021	2.5100	2.9700	2.5100	2.7900	2.7900	500
Mar 03, 2021	2.5400	2.5980	2.5100	2.5980	2.5980	1,200
Mar 02, 2021	2.5000	2.6000	2.5000	2.6000	2.6000	400
Mar 01, 2021	2.3600	3.0200	2.3600	2.4900	2.4900	6,900
Feb 26, 2021	2.5000	2.5000	2.5000	2.5000	2.5000	500
Feb 25, 2021	2.7700	2.7720	2.7590	2.7590	2.7590	1,800
Feb 24, 2021	2.9700	3.1000	2.7500	2.9800	2.9800	2,900
Feb 23, 2021	2.9900	3.0500	2.6100	3.0500	3.0500	1,000
Feb 22, 2021	3.0000	3.0000	2.6000	2.6000	2.6000	900
Feb 19, 2021	2.7200	2.7200	2.7200	2.7200	2.7200	-
Feb 18, 2021	2.8100	2.8100	2.7000	2.7200	2.7200	500
Feb 17, 2021	3.1000	3.1000	3.1000	3.1000	3.1000	-
Feb 16, 2021	3.1000	3.1000	3.1000	3.1000	3.1000	-
Feb 12, 2021	3.1000	3.1000	3.1000	3.1000	3.1000	500
Feb 11, 2021	3.0000	3.0000	2.9000	2.9000	2.9000	500
Feb 10, 2021	3.0500	3.2100	3.0000	3.2100	3.2100	1,300
Feb 09, 2021	3.3500	3.3500	3.3500	3.3500	3.3500	-
Feb 08, 2021	3.4300	3.6000	2.9500	3.3500	3.3500	5,100
Feb 05, 2021	3.3300	3.3300	3.2120	3.2120	3.2120	500
Feb 04, 2021	2.8000	3.1500	2.8000	3.1500	3.1500	800
Feb 03, 2021	3.5000	3.5000	2.5400	3.4830	3.4830	4,500
Feb 02, 2021	3.4800	3.4800	3.4800	3.4800	3.4800	-
Feb 01, 2021	3.9000	3.9400	1.9500	3.4800	3.4800	3,900
Jan 29, 2021	3.2790	3.4100	3.2790	3.4000	3.4000	2,900
Jan 28, 2021	3.3100	3.6500	3.2800	3.5500	3.5500	3,500
Jan 27, 2021	4.5300	4.5300	3.1850	3.2400	3.2400	3,200
Jan 26, 2021	5.1000	5.9200	4.6800	5.0100	5.0100	4,400
Jan 25, 2021	5.5700	6.2100	5.1600	6.0000	6.0000	16,000
Jan 22, 2021	6.3100	6.5800	4.9700	6.3170	6.3170	9,200
Jan 21, 2021	5.7800	6.6100	5.5100	6.5850	6.5850	8,800
Jan 20, 2021	6.9000	6.9000	6.8200	6.9000	6.9000	8,300
Jan 19, 2021	7.4900	8.9000	6.8200	7.0100	7.0100	7,600
Jan 15, 2021	6.2200	6.7500	6.2200	6.4400	6.4400	34,700
Jan 14, 2021	6.4500	6.6990	5.9910	6.5000	6.5000	36,900
Jan 13, 2021	5.9300	6.4300	5.1500	6.4100	6.4100	11,800
Jan 12, 2021	5.4900	6.4350	5.4600	6.1150	6.1150	23,600
Jan 11, 2021	5.6200	6.4300	5.6200	6.4300	6.4300	11,300
Jan 08, 2021	6.4400	6.5000	5.5100	6.0000	6.0000	13,400
Jan 07, 2021	6.7500	7.1900	6.3900	6.9300	6.9300	15,100
Jan 06, 2021	5.3500	6.9200	5.3500	6.9200	6.9200	12,700
Jan 05, 2021	4.2000	5.4100	4.2000	5.4100	5.4100	24,600
Jan 04, 2021	4.0500	5.0000	4.0000	5.0000	5.0000	40,100
Dec 31, 2020	4.5500	4.8000	3.3600	4.5300	4.5300	45,300
Dec 30, 2020	3.0700	4.9700	3.0700	4.5500	4.5500	45,800
Dec 29, 2020	2.4600	4.3100	2.4600	3.9100	3.9100	21,700
Dec 28, 2020	3.0000	3.3400	2.5100	3.3400	3.3400	35,800
Dec 24, 2020	3.9500	3.9500	2.2200	2.7000	2.7000	34,600
Dec 23, 2020	1.8000	3.5700	1.8000	3.5700	3.5700	114,500
Dec 22, 2020	1.7500	2.0000	1.5600	1.7800	1.7800	128,000
Dec 21, 2020	1.5000	1.5100	1.4100	1.4920	1.4920	46,800
Dec 18, 2020	2.0800	2.0800	1.5500	1.5500	1.5500	2,000
Dec 17, 2020	1.6000	1.6100	1.4320	1.6000	1.6000	23,800
Dec 16, 2020	1.7700	1.9400	1.7500	1.7600	1.7600	2,900
Dec 15, 2020	2.1000	2.2500	1.8600	1.9000	1.9000	16,000
Dec 14, 2020	1.5000	2.7400	1.0700	2.2700	2.2700	35,900
Dec 11, 2020	2.2100	2.7100	1.7700	1.7700	1.7700	46,200
Dec 10, 2020	1.4000	3.0200	1.4000	2.2300	2.2300	71,900
Dec 09, 2020	1.8800	1.9600	1.5400	1.6000	1.6000	34,300
Dec 08, 2020	1.2400	1.8900	1.1550	1.6500	1.6500	33,100
Dec 07, 2020	0.9700	1.2400	0.9700	1.1700	1.1700	14,600
Dec 04, 2020	1.2000	1.3700	0.9500	0.9500	0.9500	8,300
Dec 03, 2020	1.1200	1.1200	1.1200	1.1200	1.1200	-
Dec 02, 2020	1.1400	1.1500	1.0450	1.1200	1.1200	2,400
Dec 01, 2020	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 30, 2020	0.8800	0.9600	0.8800	0.8900	0.8900	6,800
Nov 27, 2020	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 25, 2020	0.8920	0.9600	0.8920	0.9600	0.9600	2,000
Nov 24, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 23, 2020	0.8000	0.8000	0.8000	0.8000	0.8000	800
Nov 20, 2020	0.7800	0.9200	0.7800	0.9200	0.9200	2,000
Nov 19, 2020	0.7300	0.8000	0.7300	0.8000	0.8000	1,200
Nov 18, 2020	0.6000	0.7530	0.5800	0.7530	0.7530	1,100
Nov 17, 2020	0.9600	0.9600	0.9600	0.9600	0.9600	-
Nov 16, 2020	0.9600	0.9600	0.9600	0.9600	0.9600	200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,124.43-4.37(-0.11%)

Dow 3033,727.49-73.11(-0.22%)

Nasdaq13,847.32-52.86(-0.38%)

HighPeak Energy, Inc. (HPKEW)

S&P 500
4,124.43
-4.37(-0.11%)

Dow 30
33,727.49
-73.11(-0.22%)

Nasdaq
13,847.32
-52.86(-0.38%)