Skip to main content

Highpeak Energy Inc (NQ: HPK )

13.58 -0.29 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 13.77 13.88 13.50 13.58 315,836 -0.29(-2.09%)
Jun 13, 2024 14.09 14.27 13.81 13.87 360,113 -0.30(-2.12%)
Jun 12, 2024 14.42 14.50 14.09 14.17 237,985 -0.01(-0.07%)
Jun 11, 2024 14.10 14.49 13.95 14.18 167,201 -0.02(-0.14%)
Jun 10, 2024 13.88 14.32 13.87 14.20 251,773 +0.32(+2.31%)
Jun 07, 2024 14.25 14.73 13.69 13.88 568,242 -0.39(-2.73%)
Jun 06, 2024 13.92 14.29 13.81 14.27 416,419 +0.29(+2.07%)
Jun 05, 2024 14.15 14.31 13.88 13.98 293,192 -0.08(-0.57%)
Jun 04, 2024 14.68 14.74 14.01 14.06 866,457 -0.85(-5.70%)
Jun 03, 2024 15.78 15.80 14.70 14.91 323,115 -0.83(-5.27%)
May 31, 2024 15.73 16.13 15.56 15.74 636,308 +0.16(+1.02%)
May 30, 2024 15.62 15.92 15.46 15.58 273,550 -0.04(-0.26%)
May 29, 2024 15.29 15.80 15.14 15.62 325,368 +0.18(+1.16%)
May 28, 2024 14.91 15.59 14.82 15.44 381,332 +0.56(+3.75%)
May 24, 2024 14.69 14.99 14.53 14.88 207,124 +0.22(+1.50%)
May 23, 2024 15.02 15.39 14.64 14.66 307,553 -0.09(-0.61%)
May 22, 2024 15.09 15.09 14.63 14.75 161,859 -0.35(-2.31%)
May 21, 2024 15.17 15.32 15.02 15.10 154,557 -0.13(-0.85%)
May 20, 2024 14.77 15.32 14.71 15.23 299,379 +0.48(+3.25%)
May 17, 2024 14.63 14.85 14.46 14.75 149,282 +0.27(+1.86%)
May 16, 2024 14.38 14.61 14.27 14.48 180,652 +0.20(+1.40%)
May 15, 2024 14.37 14.42 13.91 14.28 160,007 -0.11(-0.76%)
May 14, 2024 14.00 14.46 13.90 14.39 336,520 +0.45(+3.22%)
May 13, 2024 14.49 14.49 13.91 13.94 274,574 -0.37(-2.58%)
May 10, 2024 15.66 15.83 14.23 14.31 518,830 -1.36(-8.66%)
May 09, 2024 15.16 15.78 14.77 15.67 992,897 +1.37(+9.55%)
May 08, 2024 14.23 14.47 14.00 14.30 335,745 -0.05(-0.35%)
May 07, 2024 14.34 14.71 14.14 14.35 260,332 +0.01(+0.07%)
May 06, 2024 14.30 14.58 14.22 14.34 238,648 +0.16(+1.12%)
May 03, 2024 14.26 14.39 13.98 14.18 159,057 +0.03(+0.21%)
May 02, 2024 13.88 14.20 13.83 14.15 252,271 +0.41(+2.97%)
May 01, 2024 14.10 14.16 13.54 13.75 253,338 -0.43(-3.03%)
Apr 30, 2024 14.92 14.92 14.15 14.17 210,036 -0.81(-5.39%)
Apr 29, 2024 14.93 15.04 14.67 14.98 273,502 +0.00(+0.00%)
Apr 26, 2024 15.04 15.42 14.84 14.98 347,538 +0.14(+0.94%)
Apr 25, 2024 15.01 15.04 14.52 14.84 321,499 -0.32(-2.11%)
Apr 24, 2024 15.12 15.22 14.79 15.16 283,856 -0.06(-0.39%)
Apr 23, 2024 14.93 15.29 14.79 15.22 169,479 +0.21(+1.39%)
Apr 22, 2024 15.38 15.38 14.97 15.01 321,463 -0.46(-2.97%)
Apr 19, 2024 15.09 15.59 15.09 15.47 270,541 +0.35(+2.31%)
Apr 18, 2024 14.83 15.26 14.76 15.12 349,313 +0.32(+2.16%)
Apr 17, 2024 15.11 15.30 14.79 14.80 200,612 -0.33(-2.17%)
Apr 16, 2024 14.96 15.21 14.74 15.13 209,515 +0.03(+0.20%)
Apr 15, 2024 15.31 15.39 14.98 15.10 222,286 -0.14(-0.92%)
Apr 12, 2024 15.25 15.65 15.12 15.24 199,857 +0.02(+0.13%)
Apr 11, 2024 15.35 15.41 15.03 15.22 176,032 -0.11(-0.72%)
Apr 10, 2024 15.21 15.36 15.06 15.33 275,216 -0.12(-0.77%)
Apr 09, 2024 15.72 15.90 15.34 15.45 202,997 -0.32(-2.06%)
Apr 08, 2024 15.96 15.98 15.70 15.77 283,559 -0.26(-1.65%)
Apr 05, 2024 15.72 16.11 15.46 16.04 594,003 +0.12(+0.75%)
Apr 04, 2024 16.06 16.40 15.70 15.92 502,806 +0.13(+0.82%)
Apr 03, 2024 16.17 16.36 15.79 15.79 335,459 -0.36(-2.22%)
Apr 02, 2024 16.11 16.16 15.67 16.15 351,714 +0.39(+2.47%)
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.