Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpeak Energy Inc (NQ: HPK )

15.78 +0.16 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 9.282 9.528 9.194 9.508 15,322 +0.27(+2.87%)
Aug 30, 2021 9.439 9.695 9.204 9.243 24,839 -0.12(-1.26%)
Aug 27, 2021 8.427 9.410 8.427 9.361 69,307 +0.90(+10.70%)
Aug 26, 2021 7.965 9.046 7.473 8.456 308,371 +0.37(+4.62%)
Aug 25, 2021 8.505 8.505 7.571 8.083 139,709 -0.38(-4.53%)
Aug 24, 2021 8.604 8.732 8.220 8.466 84,084 -0.01(-0.12%)
Aug 23, 2021 8.653 8.722 8.220 8.476 80,614 -0.09(-1.03%)
Aug 20, 2021 8.702 8.702 8.112 8.564 67,599 +0.16(+1.87%)
Aug 19, 2021 8.840 8.840 8.358 8.407 53,556 -0.46(-5.21%)
Aug 18, 2021 8.751 8.997 8.663 8.869 76,082 +0.12(+1.35%)
Aug 17, 2021 9.449 10.37 8.633 8.751 136,805 -1.62(-15.64%)
Aug 16, 2021 10.37 10.77 10.29 10.37 9,493 +0.01(+0.09%)
Aug 13, 2021 10.82 10.82 10.29 10.36 4,879 -0.37(-3.48%)
Aug 12, 2021 10.77 10.81 10.29 10.74 4,466 +0.05(+0.46%)
Aug 11, 2021 10.47 10.79 10.32 10.69 17,917 +0.02(+0.18%)
Aug 10, 2021 11.25 11.25 10.48 10.67 6,320 -0.34(-3.12%)
Aug 09, 2021 10.60 11.28 10.58 11.01 7,613 +0.20(+1.82%)
Aug 06, 2021 11.80 11.80 10.51 10.82 24,602 -0.13(-1.17%)
Aug 05, 2021 10.64 11.05 10.48 10.94 8,405 +0.36(+3.44%)
Aug 04, 2021 10.65 10.91 10.47 10.58 7,609 +0.13(+1.22%)
Aug 03, 2021 11.31 11.31 10.45 10.45 23,521 -0.51(-4.66%)
Aug 02, 2021 10.70 11.15 10.70 10.96 2,389 +0.25(+2.34%)
Jul 30, 2021 11.11 11.31 10.61 10.71 14,818 -0.40(-3.58%)
Jul 29, 2021 11.11 11.11 10.74 11.11 13,637 +0.17(+1.53%)
Jul 28, 2021 11.04 11.11 10.41 10.94 16,162 -0.15(-1.33%)
Jul 27, 2021 11.10 11.10 10.30 11.09 22,816 -0.02(-0.18%)
Jul 26, 2021 11.41 11.54 10.84 11.11 10,490 -0.44(-3.83%)
Jul 23, 2021 11.31 11.55 11.10 11.55 12,586 +0.25(+2.17%)
Jul 22, 2021 11.36 11.36 10.97 11.31 12,244 +0.38(+3.51%)
Jul 21, 2021 10.73 11.12 10.30 10.92 13,835 +0.13(+1.18%)
Jul 20, 2021 9.646 10.80 9.646 10.80 18,755 +1.07(+11.02%)
Jul 19, 2021 9.823 10.24 9.341 9.725 38,682 -0.36(-3.61%)
Jul 16, 2021 10.88 10.88 9.882 10.09 24,370 -0.77(-7.07%)
Jul 15, 2021 10.57 10.86 10.23 10.86 28,502 +0.21(+1.94%)
Jul 14, 2021 11.01 11.01 10.26 10.65 15,971 -0.26(-2.34%)
Jul 13, 2021 10.11 10.99 10.11 10.90 26,544 +0.67(+6.57%)
Jul 12, 2021 10.32 10.36 9.815 10.23 39,542 -0.16(-1.50%)
Jul 09, 2021 10.79 11.34 10.25 10.39 18,396 -0.26(-2.47%)
Jul 08, 2021 11.55 11.55 10.17 10.65 45,854 -0.55(-4.87%)
Jul 07, 2021 10.83 11.50 10.83 11.20 26,113 +0.37(+3.42%)
Jul 06, 2021 10.48 10.96 10.38 10.83 29,865 +0.45(+4.32%)
Jul 02, 2021 10.47 10.70 10.33 10.38 18,655 -0.09(-0.84%)
Jul 01, 2021 10.13 10.51 10.02 10.47 13,372 +0.50(+4.99%)
Jun 30, 2021 10.09 10.09 9.807 9.969 23,394 +0.15(+1.49%)
Jun 29, 2021 10.12 10.12 9.599 9.823 29,849 -0.17(-1.66%)
Jun 28, 2021 10.62 10.66 9.623 9.989 38,148 -0.63(-5.96%)
Jun 25, 2021 10.20 10.72 10.12 10.62 559,806 +0.44(+4.31%)
Jun 24, 2021 9.570 10.72 9.570 10.18 121,198 +0.73(+7.73%)
Jun 23, 2021 9.443 9.768 9.433 9.453 21,361 +0.03(+0.31%)
Jun 22, 2021 9.531 9.716 9.404 9.423 17,310 -0.17(-1.73%)
Jun 21, 2021 9.638 9.716 9.404 9.589 18,036 +0.19(+1.97%)
Jun 18, 2021 9.745 9.952 9.404 9.404 20,830 -0.34(-3.50%)
Jun 17, 2021 9.833 10.06 9.316 9.745 30,128 -0.11(-1.09%)
Jun 16, 2021 9.833 10.07 9.277 9.852 69,157 -0.11(-1.08%)
Jun 15, 2021 9.677 9.959 9.336 9.959 89,968 +0.31(+3.23%)
Jun 14, 2021 9.881 10.24 9.550 9.647 54,658 -0.16(-1.59%)
Jun 11, 2021 9.453 9.891 9.453 9.803 26,303 +0.34(+3.60%)
Jun 10, 2021 9.599 9.599 9.258 9.462 17,533 +0.19(+2.00%)
Jun 09, 2021 9.258 9.647 9.082 9.277 22,650 +0.12(+1.28%)
Jun 08, 2021 9.560 9.891 8.965 9.160 46,276 -0.42(-4.37%)
Jun 07, 2021 10.30 10.69 9.550 9.579 37,803 -0.95(-8.98%)
Jun 04, 2021 9.901 10.72 9.599 10.52 30,284 +0.68(+6.93%)
Jun 03, 2021 9.891 9.940 9.647 9.842 29,572 -0.05(-0.49%)
Jun 02, 2021 9.911 9.940 9.657 9.891 29,179 +0.08(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.