Skip to main content

Highpeak Energy Inc (NQ: HPK )

15.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.50 16.00 15.50 15.96 227,351 +0.40(+2.57%)
Mar 26, 2024 16.11 16.13 15.54 15.56 220,633 -0.51(-3.17%)
Mar 25, 2024 15.74 16.20 15.74 16.07 299,603 +0.53(+3.41%)
Mar 22, 2024 15.91 15.91 15.43 15.54 263,824 -0.32(-2.02%)
Mar 21, 2024 16.07 16.27 15.85 15.86 241,974 -0.13(-0.81%)
Mar 20, 2024 15.78 16.09 15.39 15.99 428,616 +0.00(+0.00%)
Mar 19, 2024 15.64 16.07 15.53 15.99 526,685 +0.31(+1.98%)
Mar 18, 2024 15.33 15.85 15.08 15.68 419,269 +0.34(+2.22%)
Mar 15, 2024 15.10 15.49 15.10 15.34 531,405 +0.13(+0.85%)
Mar 14, 2024 15.40 15.50 15.12 15.21 413,278 -0.15(-0.98%)
Mar 13, 2024 15.20 15.66 15.14 15.36 456,974 +0.33(+2.20%)
Mar 12, 2024 15.32 15.48 14.97 15.03 292,104 -0.27(-1.76%)
Mar 11, 2024 14.52 15.38 14.29 15.30 397,783 +0.67(+4.58%)
Mar 08, 2024 14.36 14.75 14.08 14.63 399,337 +0.24(+1.67%)
Mar 07, 2024 15.33 15.47 12.77 14.39 1,446,081 -1.54(-9.67%)
Mar 06, 2024 16.42 16.63 15.77 15.93 422,609 -0.31(-1.91%)
Mar 05, 2024 16.09 16.55 16.00 16.24 232,417 +0.15(+0.93%)
Mar 04, 2024 16.86 16.86 15.87 16.09 280,934 -0.66(-3.94%)
Mar 01, 2024 16.60 16.99 16.60 16.75 206,129 +0.18(+1.09%)
Feb 29, 2024 16.66 16.85 16.36 16.57 237,796 +0.15(+0.91%)
Feb 28, 2024 16.87 16.88 15.93 16.42 322,016 -0.44(-2.60%)
Feb 27, 2024 16.46 16.91 16.28 16.86 267,771 +0.54(+3.30%)
Feb 26, 2024 16.15 16.44 15.96 16.32 206,262 +0.18(+1.11%)
Feb 23, 2024 15.76 16.28 15.26 16.14 231,193 +0.26(+1.63%)
Feb 22, 2024 15.94 16.27 15.76 15.88 229,641 -0.19(-1.18%)
Feb 21, 2024 15.94 16.43 15.94 16.07 251,372 +0.28(+1.77%)
Feb 20, 2024 15.70 15.94 15.15 15.79 252,728 -0.04(-0.25%)
Feb 16, 2024 15.62 15.96 15.06 15.83 340,936 +0.12(+0.76%)
Feb 15, 2024 15.02 15.83 15.02 15.71 340,595 +0.70(+4.69%)
Feb 14, 2024 15.31 15.34 14.88 15.01 288,686 -0.12(-0.79%)
Feb 13, 2024 15.05 15.27 14.17 15.13 473,823 -0.09(-0.62%)
Feb 12, 2024 14.26 15.39 14.26 15.22 539,525 +1.04(+7.31%)
Feb 09, 2024 14.09 14.21 13.82 14.19 296,789 +0.11(+0.78%)
Feb 08, 2024 13.29 14.12 13.27 14.08 314,641 +0.76(+5.69%)
Feb 07, 2024 13.94 13.94 13.23 13.32 292,070 -0.57(-4.09%)
Feb 06, 2024 13.25 14.15 13.23 13.89 480,484 +0.69(+5.22%)
Feb 05, 2024 13.02 13.86 12.84 13.20 817,606 +0.64(+5.08%)
Feb 02, 2024 13.23 13.23 12.44 12.56 418,607 -0.57(-4.33%)
Feb 01, 2024 13.79 14.07 13.05 13.13 368,503 -0.49(-3.59%)
Jan 31, 2024 14.15 14.25 13.61 13.62 247,762 -0.47(-3.33%)
Jan 30, 2024 13.93 14.17 13.67 14.09 251,849 -0.07(-0.49%)
Jan 29, 2024 13.72 14.20 13.65 14.16 395,684 +0.37(+2.68%)
Jan 26, 2024 13.97 13.97 13.44 13.79 230,426 -0.14(-1.00%)
Jan 25, 2024 13.67 13.93 13.31 13.93 186,520 +0.45(+3.33%)
Jan 24, 2024 13.49 13.59 13.14 13.48 250,280 +0.21(+1.58%)
Jan 23, 2024 13.36 13.57 13.04 13.27 248,930 -0.05(-0.37%)
Jan 22, 2024 13.11 13.64 13.10 13.32 378,269 +0.11(+0.83%)
Jan 19, 2024 13.15 13.21 12.67 13.21 274,441 +0.09(+0.68%)
Jan 18, 2024 13.51 13.51 12.93 13.12 215,427 -0.24(-1.79%)
Jan 17, 2024 13.07 13.39 12.83 13.36 337,859 +0.11(+0.83%)
Jan 16, 2024 14.00 14.03 13.22 13.25 350,000 -0.81(-5.75%)
Jan 12, 2024 14.22 14.46 13.96 14.06 308,961 +0.17(+1.22%)
Jan 11, 2024 13.64 13.93 13.34 13.89 378,737 +0.49(+3.65%)
Jan 10, 2024 13.76 13.78 13.27 13.40 397,793 -0.34(-2.47%)
Jan 09, 2024 14.14 14.14 13.67 13.74 419,038 -0.40(-2.82%)
Jan 08, 2024 13.88 14.29 13.56 14.14 352,758 -0.02(-0.14%)
Jan 05, 2024 14.17 14.45 13.89 14.16 485,120 +0.08(+0.57%)
Jan 04, 2024 15.46 15.55 13.98 14.08 616,303 -1.10(-7.23%)
Jan 03, 2024 14.89 15.38 14.59 15.17 373,881 +0.32(+2.15%)
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.