U.S. Markets close in 5 hrs 38 mins

HighPeak Energy, Inc. (HPKEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.3500+0.1400 (+6.33%)
As of 9:40AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20212.80002.35002.28002.35002.35003,871
Apr 09, 20212.31002.31002.31002.31002.3100200
Apr 08, 20212.30002.48002.30002.48002.4800400
Apr 07, 20212.87002.87002.17002.47002.4700121,100
Apr 06, 20212.31002.35002.17002.20002.200024,800
Apr 05, 20212.18002.90002.18002.21002.21003,400
Apr 01, 20212.48002.48002.45002.45002.45002,600
Mar 31, 20212.35002.35002.35002.35002.3500300
Mar 30, 20213.20003.20002.72002.72002.7200300
Mar 29, 20212.10003.50002.10003.28003.28005,400
Mar 26, 20213.50003.50003.10003.10003.10002,500
Mar 25, 20212.77003.27002.17003.00003.00006,300
Mar 24, 20212.79002.80002.77002.77002.7700700
Mar 23, 20213.29003.31202.25002.77002.770014,800
Mar 22, 20213.69003.69001.61002.79502.795017,900
Mar 19, 20211.76001.76001.75001.75001.7500300
Mar 18, 20211.75001.75001.75001.75001.75007,600
Mar 17, 20212.08002.08001.95001.95001.9500800
Mar 16, 20211.76001.97001.76001.83501.83501,000
Mar 15, 20212.49002.49002.07702.07702.07705,100
Mar 12, 20211.95002.05001.86001.86001.860024,600
Mar 11, 20211.94001.95001.94001.95001.95003,400
Mar 10, 20211.60401.94701.60401.94701.9470800
Mar 09, 20211.94701.94701.75401.75401.7540300
Mar 08, 20212.51002.51001.86001.86001.86009,700
Mar 05, 20212.52002.52002.51002.51002.51001,700
Mar 04, 20212.51002.97002.51002.79002.7900500
Mar 03, 20212.54002.59802.51002.59802.59801,200
Mar 02, 20212.50002.60002.50002.60002.6000400
Mar 01, 20212.36003.02002.36002.49002.49006,900
Feb 26, 20212.50002.50002.50002.50002.5000500
Feb 25, 20212.77002.77202.75902.75902.75901,800
Feb 24, 20212.97003.10002.75002.98002.98002,900
Feb 23, 20212.99003.05002.61003.05003.05001,000
Feb 22, 20213.00003.00002.60002.60002.6000900
Feb 19, 20212.72002.72002.72002.72002.7200-
Feb 18, 20212.81002.81002.70002.72002.7200500
Feb 17, 20213.10003.10003.10003.10003.1000-
Feb 16, 20213.10003.10003.10003.10003.1000-
Feb 12, 20213.10003.10003.10003.10003.1000500
Feb 11, 20213.00003.00002.90002.90002.9000500
Feb 10, 20213.05003.21003.00003.21003.21001,300
Feb 09, 20213.35003.35003.35003.35003.3500-
Feb 08, 20213.43003.60002.95003.35003.35005,100
Feb 05, 20213.33003.33003.21203.21203.2120500
Feb 04, 20212.80003.15002.80003.15003.1500800
Feb 03, 20213.50003.50002.54003.48303.48304,500
Feb 02, 20213.48003.48003.48003.48003.4800-
Feb 01, 20213.90003.94001.95003.48003.48003,900
Jan 29, 20213.27903.41003.27903.40003.40002,900
Jan 28, 20213.31003.65003.28003.55003.55003,500
Jan 27, 20214.53004.53003.18503.24003.24003,200
Jan 26, 20215.10005.92004.68005.01005.01004,400
Jan 25, 20215.57006.21005.16006.00006.000016,000
Jan 22, 20216.31006.58004.97006.31706.31709,200
Jan 21, 20215.78006.61005.51006.58506.58508,800
Jan 20, 20216.90006.90006.82006.90006.90008,300
Jan 19, 20217.49008.90006.82007.01007.01007,600
Jan 15, 20216.22006.75006.22006.44006.440034,700
Jan 14, 20216.45006.69905.99106.50006.500036,900
Jan 13, 20215.93006.43005.15006.41006.410011,800
Jan 12, 20215.49006.43505.46006.11506.115023,600
Jan 11, 20215.62006.43005.62006.43006.430011,300
Jan 08, 20216.44006.50005.51006.00006.000013,400
Jan 07, 20216.75007.19006.39006.93006.930015,100
Jan 06, 20215.35006.92005.35006.92006.920012,700
Jan 05, 20214.20005.41004.20005.41005.410024,600
Jan 04, 20214.05005.00004.00005.00005.000040,100
Dec 31, 20204.55004.80003.36004.53004.530045,300
Dec 30, 20203.07004.97003.07004.55004.550045,800
Dec 29, 20202.46004.31002.46003.91003.910021,700
Dec 28, 20203.00003.34002.51003.34003.340035,800
Dec 24, 20203.95003.95002.22002.70002.700034,600
Dec 23, 20201.80003.57001.80003.57003.5700114,500
Dec 22, 20201.75002.00001.56001.78001.7800128,000
Dec 21, 20201.50001.51001.41001.49201.492046,800
Dec 18, 20202.08002.08001.55001.55001.55002,000
Dec 17, 20201.60001.61001.43201.60001.600023,800
Dec 16, 20201.77001.94001.75001.76001.76002,900
Dec 15, 20202.10002.25001.86001.90001.900016,000
Dec 14, 20201.50002.74001.07002.27002.270035,900
Dec 11, 20202.21002.71001.77001.77001.770046,200
Dec 10, 20201.40003.02001.40002.23002.230071,900
Dec 09, 20201.88001.96001.54001.60001.600034,300
Dec 08, 20201.24001.89001.15501.65001.650033,100
Dec 07, 20200.97001.24000.97001.17001.170014,600
Dec 04, 20201.20001.37000.95000.95000.95008,300
Dec 03, 20201.12001.12001.12001.12001.1200-
Dec 02, 20201.14001.15001.04501.12001.12002,400
Dec 01, 20200.89000.89000.89000.89000.8900-
Nov 30, 20200.88000.96000.88000.89000.89006,800
Nov 27, 20200.96000.96000.96000.96000.9600-
Nov 25, 20200.89200.96000.89200.96000.96002,000
Nov 24, 20200.80000.80000.80000.80000.8000-
Nov 23, 20200.80000.80000.80000.80000.8000800
Nov 20, 20200.78000.92000.78000.92000.92002,000
Nov 19, 20200.73000.80000.73000.80000.80001,200
Nov 18, 20200.60000.75300.58000.75300.75301,100
Nov 17, 20200.96000.96000.96000.96000.9600-
Nov 16, 20200.96000.96000.96000.96000.9600200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...