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 (%)
May 28, 2021 9.745 10.95 9.365 9.940 125,485 +0.36(+3.76%)
May 27, 2021 9.570 9.647 9.292 9.579 30,706 -0.03(-0.30%)
May 26, 2021 9.043 9.647 8.848 9.608 53,538 +0.55(+6.02%)
May 25, 2021 9.501 9.716 8.985 9.063 42,393 -0.56(-5.78%)
May 24, 2021 8.780 9.745 8.780 9.618 34,584 +0.46(+5.00%)
May 21, 2021 8.839 9.345 8.800 9.160 51,548 +0.33(+3.75%)
May 20, 2021 8.848 9.024 8.722 8.829 44,702 -0.01(-0.11%)
May 19, 2021 8.624 9.102 8.624 8.839 51,369 +0.04(+0.44%)
May 18, 2021 8.663 9.014 8.176 8.800 56,331 +0.19(+2.15%)
May 17, 2021 8.702 9.043 8.527 8.615 68,222 +0.23(+2.79%)
May 14, 2021 8.283 8.547 7.981 8.381 73,102 +0.20(+2.50%)
May 13, 2021 8.449 8.556 7.864 8.176 45,979 -0.19(-2.33%)
May 12, 2021 8.312 8.527 8.079 8.371 41,559 +0.04(+0.47%)
May 11, 2021 8.673 8.868 8.186 8.332 50,143 -0.56(-6.25%)
May 10, 2021 9.501 9.677 8.780 8.887 51,956 -0.57(-5.98%)
May 07, 2021 8.995 9.492 8.995 9.453 11,086 +0.55(+6.13%)
May 06, 2021 9.579 9.579 8.839 8.907 31,462 -0.70(-7.30%)
May 05, 2021 9.326 9.745 8.995 9.608 30,281 +0.30(+3.25%)
May 04, 2021 9.725 9.725 8.820 9.306 42,826 -0.42(-4.31%)
May 03, 2021 9.355 10.27 9.258 9.725 66,967 +0.37(+3.96%)
Apr 30, 2021 10.11 10.45 9.014 9.355 59,415 -0.68(-6.80%)
Apr 29, 2021 9.345 10.13 8.946 10.04 130,098 +0.72(+7.74%)
Apr 28, 2021 8.283 9.316 8.098 9.316 109,602 +1.04(+12.60%)
Apr 27, 2021 7.923 8.273 7.640 8.273 83,035 +0.37(+4.69%)
Apr 26, 2021 7.893 8.001 7.562 7.903 27,739 +0.11(+1.37%)
Apr 23, 2021 7.309 7.991 7.182 7.796 59,826 +0.40(+5.40%)
Apr 22, 2021 7.591 7.591 7.133 7.396 29,091 -0.02(-0.26%)
Apr 21, 2021 7.182 7.416 7.016 7.416 39,853 +0.11(+1.47%)
Apr 20, 2021 7.172 7.357 6.821 7.309 43,517 +0.15(+2.04%)
Apr 19, 2021 7.377 7.591 7.114 7.163 67,665 -0.33(-4.42%)
Apr 16, 2021 7.952 7.952 7.267 7.494 65,469 -0.53(-6.56%)
Apr 15, 2021 8.040 8.201 7.864 8.020 94,189 +0.08(+0.98%)
Apr 14, 2021 7.387 8.186 7.309 7.942 113,511 +0.52(+6.96%)
Apr 13, 2021 7.611 7.698 7.163 7.426 75,218 -0.28(-3.67%)
Apr 12, 2021 7.065 7.718 7.016 7.708 174,237 +0.69(+9.86%)
Apr 09, 2021 7.318 7.338 6.705 7.016 125,090 -0.18(-2.44%)
Apr 08, 2021 6.870 7.416 6.849 7.192 121,720 +0.32(+4.68%)
Apr 07, 2021 7.601 7.621 6.802 6.870 152,482 -0.82(-10.65%)
Apr 06, 2021 6.977 8.234 6.968 7.689 818,782 +1.21(+18.65%)
Apr 05, 2021 6.490 6.675 6.344 6.480 188,463 -0.19(-2.92%)
Apr 01, 2021 5.983 6.705 5.847 6.675 523,144 +0.78(+13.22%)
Mar 31, 2021 5.964 5.993 5.866 5.896 64,902 +0.00(+0.00%)
Mar 30, 2021 5.993 6.111 5.847 5.896 120,749 -0.12(-1.94%)
Mar 29, 2021 6.247 6.402 5.866 6.013 237,218 -0.32(-5.08%)
Mar 26, 2021 6.324 6.480 6.139 6.334 74,295 +0.03(+0.46%)
Mar 25, 2021 6.285 6.432 6.100 6.305 100,759 -0.24(-3.72%)
Mar 24, 2021 6.412 6.919 6.315 6.549 160,174 +0.14(+2.13%)
Mar 23, 2021 6.490 6.627 6.227 6.412 508,186 -0.01(-0.15%)
Mar 22, 2021 6.344 6.773 6.139 6.422 721,950 -0.13(-1.93%)
Mar 19, 2021 6.285 6.821 6.178 6.549 698,312 +0.18(+2.75%)
Mar 18, 2021 6.851 6.851 6.061 6.373 685,730 -0.22(-3.40%)
Mar 17, 2021 6.373 6.627 6.237 6.597 490,184 +0.13(+1.96%)
Mar 16, 2021 6.948 7.016 6.354 6.471 354,889 -0.79(-10.87%)
Mar 15, 2021 7.309 7.679 6.977 7.260 304,564 +0.24(+3.47%)
Mar 12, 2021 6.773 7.991 6.334 7.016 671,939 +0.57(+8.76%)
Mar 11, 2021 6.919 6.919 6.198 6.451 324,024 -0.38(-5.56%)
Mar 10, 2021 7.357 7.396 6.578 6.831 334,831 -0.49(-6.66%)
Mar 09, 2021 8.040 8.283 7.309 7.318 260,297 -0.75(-9.30%)
Mar 08, 2021 10.72 10.93 6.471 8.069 584,148 -2.49(-23.55%)
Mar 05, 2021 11.04 11.72 10.55 10.55 3,488 -1.19(-10.16%)
Mar 04, 2021 12.81 13.09 11.52 11.75 7,237 -0.61(-4.93%)
Mar 03, 2021 12.91 13.06 12.36 12.36 6,783 -0.31(-2.46%)
Mar 02, 2021 12.65 13.31 12.65 12.67 4,893 -0.09(-0.73%)
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.