Highpeak Energy Inc (NQ: HPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	5.979	6.008	5.881	5.911	64,737	+0.00(+0.00%)
Mar 30, 2021	6.008	6.126	5.862	5.911	120,442	-0.12(-1.94%)
Mar 29, 2021	6.262	6.419	5.881	6.028	236,617	-0.32(-5.08%)
Mar 26, 2021	6.341	6.497	6.155	6.350	74,106	+0.03(+0.46%)
Mar 25, 2021	6.301	6.448	6.116	6.321	100,503	-0.24(-3.72%)
Mar 24, 2021	6.428	6.936	6.331	6.565	159,768	+0.14(+2.13%)
Mar 23, 2021	6.507	6.643	6.243	6.428	506,898	-0.01(-0.15%)
Mar 22, 2021	6.360	6.790	6.155	6.438	720,120	-0.13(-1.93%)
Mar 19, 2021	6.301	6.839	6.194	6.565	696,542	+0.18(+2.75%)
Mar 18, 2021	6.868	6.868	6.077	6.389	683,992	-0.22(-3.40%)
Mar 17, 2021	6.389	6.643	6.253	6.614	488,941	+0.13(+1.96%)
Mar 16, 2021	6.966	7.034	6.370	6.487	353,989	-0.79(-10.87%)
Mar 15, 2021	7.327	7.699	6.995	7.278	303,792	+0.24(+3.47%)
Mar 12, 2021	6.790	8.011	6.350	7.034	670,236	+0.57(+8.76%)
Mar 11, 2021	6.936	6.936	6.214	6.468	323,202	-0.38(-5.56%)
Mar 10, 2021	7.376	7.415	6.595	6.849	333,982	-0.49(-6.66%)
Mar 09, 2021	8.060	8.304	7.327	7.337	259,637	-0.75(-9.30%)
Mar 08, 2021	10.75	10.96	6.487	8.089	582,667	-2.49(-23.55%)
Mar 05, 2021	11.07	11.75	10.58	10.58	3,480	-1.20(-10.16%)
Mar 04, 2021	12.85	13.12	11.55	11.78	7,219	-0.61(-4.93%)
Mar 03, 2021	12.94	13.09	12.39	12.39	6,765	-0.31(-2.46%)
Mar 02, 2021	12.68	13.35	12.68	12.70	4,881	-0.09(-0.73%)
Mar 01, 2021	13.01	13.01	12.72	12.79	3,834	+0.79(+6.55%)
Feb 26, 2021	13.06	13.27	12.01	12.01	6,857	-0.99(-7.59%)
Feb 25, 2021	13.05	13.24	12.45	12.99	7,840	-0.44(-3.27%)
Feb 24, 2021	12.74	13.70	12.62	13.43	7,438	+0.98(+7.84%)
Feb 23, 2021	11.88	12.60	11.88	12.46	5,707	-0.19(-1.47%)
Feb 22, 2021	12.69	12.69	12.09	12.64	1,674	+0.16(+1.25%)
Feb 19, 2021	11.95	12.59	11.85	12.49	1,740	-0.17(-1.31%)
Feb 18, 2021	12.56	13.08	12.11	12.65	12,384	+0.06(+0.47%)
Feb 17, 2021	12.70	12.86	12.34	12.59	4,486	-0.30(-2.35%)
Feb 16, 2021	12.74	13.19	12.60	12.90	8,927	+0.51(+4.10%)
Feb 12, 2021	12.58	13.21	12.28	12.39	10,952	-0.31(-2.46%)
Feb 11, 2021	13.37	13.64	12.58	12.70	8,309	-0.67(-5.04%)
Feb 10, 2021	14.46	14.62	12.96	13.37	21,343	-1.13(-7.81%)
Feb 09, 2021	14.36	14.59	14.07	14.51	7,099	+0.11(+0.75%)
Feb 08, 2021	14.29	14.62	13.92	14.40	9,163	+0.38(+2.72%)
Feb 05, 2021	13.66	14.02	13.49	14.02	13,511	+0.41(+3.01%)
Feb 04, 2021	13.73	13.73	13.46	13.61	6,560	-0.35(-2.52%)
Feb 03, 2021	13.99	13.99	13.55	13.96	2,286	-0.21(-1.45%)
Feb 02, 2021	14.07	14.52	13.84	14.17	6,153	-0.35(-2.42%)
Feb 01, 2021	14.24	14.52	14.01	14.52	17,641	-0.05(-0.34%)
Jan 29, 2021	14.25	14.57	13.87	14.57	6,346	+0.15(+1.02%)
Jan 28, 2021	14.40	14.65	13.43	14.42	18,479	-0.13(-0.87%)
Jan 27, 2021	16.00	16.00	13.99	14.55	22,962	-1.52(-9.48%)
Jan 26, 2021	17.33	17.59	16.07	16.07	41,977	-1.51(-8.61%)
Jan 25, 2021	17.33	17.59	16.53	17.59	41,256	-0.07(-0.39%)
Jan 22, 2021	17.32	17.94	16.75	17.65	79,122	-0.01(-0.06%)
Jan 21, 2021	18.55	18.55	15.92	17.66	98,705	-0.89(-4.79%)
Jan 20, 2021	18.33	18.55	17.24	18.55	169,224	+0.03(+0.16%)
Jan 19, 2021	19.39	21.32	18.17	18.52	165,447	+0.94(+5.33%)
Jan 15, 2021	17.65	17.74	17.37	17.59	5,220	+0.00(+0.00%)
Jan 14, 2021	17.44	17.83	17.39	17.59	144,844	+0.36(+2.10%)
Jan 13, 2021	17.59	17.75	16.72	17.22	139,809	-0.15(-0.84%)
Jan 12, 2021	16.94	17.69	16.38	17.37	142,852	-0.46(-2.58%)
Jan 11, 2021	16.73	17.91	16.73	17.83	45,390	+0.45(+2.59%)
Jan 08, 2021	17.61	18.23	16.52	17.38	42,683	-0.94(-5.12%)
Jan 07, 2021	18.07	18.81	17.02	18.32	104,456	+0.24(+1.35%)
Jan 06, 2021	16.61	18.13	16.06	18.07	46,387	+1.47(+8.82%)
Jan 05, 2021	15.91	16.61	15.69	16.61	190,611	+0.49(+3.03%)
Jan 04, 2021	15.14	16.36	14.32	16.12	216,347	+0.52(+3.32%)
Dec 31, 2020		15.60	15.60	15.60	151,300	+0.20(+1.27%)
Dec 30, 2020	14.66	15.78	14.65	15.41	151,300	-0.12(-0.75%)
Dec 29, 2020	14.45	16.03	13.99	15.52	76,086	+0.72(+4.88%)
Dec 28, 2020	14.21	14.82	14.21	14.80	136,818	+0.54(+3.77%)
Dec 24, 2020	18.07	18.07	14.07	14.26	165,818	-4.55(-24.20%)
Dec 23, 2020	18.56	19.51	17.42	18.82	81,943	-0.04(-0.21%)
Dec 22, 2020	16.51	19.44	15.40	18.86	370,357	+3.65(+24.04%)
Dec 21, 2020	13.30	15.61	13.30	15.20	278,732	+1.52(+11.14%)
Dec 18, 2020	13.45	14.21	12.90	13.68	601,554	-0.09(-0.64%)
Dec 17, 2020	13.50	14.01	12.16	13.77	522,381	+0.08(+0.57%)
Dec 16, 2020	13.38	14.03	12.74	13.69	674,920	+0.21(+1.52%)
Dec 15, 2020	14.52	14.52	13.40	13.48	113,987	-1.04(-7.13%)
Dec 14, 2020	12.48	14.65	10.54	14.52	186,484	+1.71(+13.35%)
Dec 11, 2020	17.28	17.28	12.46	12.81	187,518	-1.70(-11.72%)
Dec 10, 2020	9.887	15.14	9.525	14.51	202,241	+3.52(+32.00%)
Dec 09, 2020	10.24	10.99	9.330	10.99	118,068	+1.71(+18.42%)
Dec 08, 2020	6.174	9.740	6.008	9.281	87,312	+2.46(+36.10%)
Dec 07, 2020	4.983	7.200	4.983	6.819	90,433	+1.93(+39.60%)
Dec 04, 2020	5.129	5.129	4.813	4.885	3,173	+0.21(+4.60%)
Dec 03, 2020	5.022	5.178	4.621	4.670	3,339	-0.32(-6.32%)
Dec 02, 2020	5.268	5.268	4.985	4.985	1,742	-0.35(-6.54%)
Dec 01, 2020	5.334	5.334	5.002	5.334	2,209	+0.09(+1.68%)
Nov 30, 2020	5.334	5.334	5.246	5.246	987	+0.01(+0.19%)
Nov 27, 2020	5.295	5.295	5.002	5.237	1,125	+0.14(+2.68%)
Nov 25, 2020	4.983	5.276	4.631	5.100	8,290	-0.06(-1.10%)
Nov 24, 2020	5.188	5.627	4.904	5.156	10,631	+0.35(+7.27%)
Nov 23, 2020	4.729	4.895	4.201	4.807	6,892	+0.43(+9.82%)
Nov 20, 2020	4.934	5.031	4.377	4.377	5,629	-0.65(-13.01%)
Nov 19, 2020	5.217	5.227	5.031	5.031	1,886	-0.19(-3.56%)
Nov 18, 2020	5.500	5.500	5.193	5.217	925	-0.03(-0.56%)
Nov 17, 2020	5.412	5.412	5.041	5.246	3,716	-0.62(-10.50%)
Nov 16, 2020	5.793	6.106	5.793	5.862	3,977	+0.51(+9.59%)
Nov 13, 2020	5.598	5.618	5.178	5.349	3,684	+0.26(+5.09%)
Nov 12, 2020	4.943	5.090	4.885	5.090	2,587	+0.21(+4.20%)
Nov 11, 2020	4.983	5.109	4.885	4.885	5,016	-0.10(-1.96%)
Nov 10, 2020	4.777	6.077	4.777	4.983	16,675	+0.21(+4.29%)
Nov 09, 2020	4.650	4.777	4.641	4.777	1,819	+0.40(+9.15%)
Nov 06, 2020	4.269	4.611	4.162	4.377	2,661	-0.33(-7.05%)
Nov 05, 2020	4.357	4.709	4.172	4.709	3,855	+0.23(+5.24%)
Nov 04, 2020	4.475	4.475	4.475	4.475	980	+0.17(+3.86%)
Nov 03, 2020	4.826	4.826	4.152	4.308	5,091	-0.19(-4.13%)
Nov 02, 2020	4.240	4.494	4.162	4.494	3,060	+0.04(+0.99%)
Oct 30, 2020	4.450	4.450	4.450	4.450	1,433	+0.30(+7.18%)
Oct 29, 2020	4.641	4.855	4.103	4.152	13,589	-0.11(-2.52%)
Oct 28, 2020	4.260	4.260	4.260	4.260	389	+0.16(+3.81%)
Oct 27, 2020	4.631	4.631	4.103	4.103	3,116	-0.29(-6.66%)
Oct 26, 2020	4.406	4.475	4.396	4.396	2,356	+0.19(+4.41%)
Oct 23, 2020	4.416	4.611	4.162	4.211	9,519	-0.19(-4.22%)
Oct 22, 2020	4.416	4.484	4.396	4.396	2,203	-0.05(-1.10%)
Oct 21, 2020	5.154	5.154	4.426	4.445	7,219	-0.44(-9.00%)
Oct 20, 2020	5.471	5.471	4.885	4.885	3,818	-0.24(-4.76%)
Oct 19, 2020	5.481	5.588	5.090	5.129	2,632	-0.37(-6.75%)
Oct 16, 2020	5.901	6.096	5.500	5.500	11,259	-0.39(-6.63%)
Oct 15, 2020	6.155	6.155	5.891	5.891	1,839	+0.02(+0.33%)
Oct 14, 2020	6.106	6.359	5.872	5.872	8,563	-0.58(-8.94%)
Oct 13, 2020	6.194	6.546	6.106	6.448	3,322	+0.06(+0.92%)
Oct 12, 2020	6.399	6.399	6.223	6.389	3,371	-0.17(-2.53%)
Oct 09, 2020	6.448	6.555	6.448	6.555	4,196	+0.11(+1.67%)
Oct 08, 2020	6.731	6.888	6.448	6.448	14,891	-0.58(-8.21%)
Oct 07, 2020	6.927	7.024	6.716	7.024	2,622	+0.16(+2.28%)
Oct 06, 2020	6.741	6.868	6.292	6.868	10,336	+0.00(+0.00%)
Oct 05, 2020	6.741	6.868	6.692	6.868	6,371	+0.14(+2.03%)
Oct 02, 2020	6.868	6.868	6.595	6.731	2,661	-0.01(-0.14%)
Oct 01, 2020	6.888	6.927	6.692	6.741	2,857	-0.15(-2.13%)
Sep 30, 2020		6.888	6.888	6.888	72	+0.00(+0.00%)
Sep 29, 2020	6.595	7.317	6.282	6.888	10,118	+0.15(+2.17%)
Sep 28, 2020	6.741	6.839	6.546	6.741	9,279	-0.11(-1.57%)
Sep 25, 2020	6.858	6.858	6.839	6.849	8,802	-0.01(-0.14%)
Sep 24, 2020		6.858	6.858	6.858	157	+0.00(+0.00%)
Sep 23, 2020		6.858	6.858	6.858	8	+0.00(+0.00%)
Sep 22, 2020	6.761	6.966	6.585	6.858	12,340	-0.01(-0.14%)
Sep 21, 2020	6.712	7.386	6.497	6.868	70,448	+0.29(+4.46%)
Sep 18, 2020	6.936	6.936	6.575	6.575	11,566	-0.31(-4.54%)
Sep 17, 2020	7.093	7.337	6.692	6.888	38,675	-0.08(-1.12%)
Sep 16, 2020	7.220	7.230	6.614	6.966	32,578	-0.03(-0.42%)
Sep 15, 2020	6.595	7.024	6.468	6.995	2,691	+0.39(+5.92%)
Sep 14, 2020	6.995	7.308	6.448	6.604	5,137	-0.38(-5.45%)
Sep 11, 2020	6.897	7.083	6.555	6.985	7,062	-0.14(-1.92%)
Sep 10, 2020	7.269	7.269	6.839	7.122	5,165	+0.21(+2.97%)
Sep 09, 2020	7.015	7.572	6.839	6.917	6,071	-0.67(-8.88%)
Sep 08, 2020	7.332	7.611	7.079	7.591	11,767	+0.53(+7.54%)
Sep 04, 2020	6.819	7.059	6.741	7.059	409	+0.22(+3.21%)
Sep 03, 2020	7.572	7.572	6.839	6.839	7,870	-0.44(-6.10%)
Sep 02, 2020	7.005	7.283	7.005	7.283	889	+0.28(+3.97%)
Sep 01, 2020	7.083	7.552	6.790	7.005	2,291	-0.08(-1.10%)
Aug 31, 2020	7.377	7.377	7.083	7.083	2,118	-0.23(-3.20%)
Aug 28, 2020	6.888	7.317	6.888	7.317	1,023	-0.26(-3.42%)
Aug 27, 2020	7.707	7.707	7.513	7.576	2,246	-0.06(-0.81%)
Aug 26, 2020	7.806	7.874	7.572	7.638	16,046	+0.31(+4.25%)
Aug 25, 2020	7.327	7.596	6.595	7.327	13,689	+0.68(+10.29%)