Highpeak Energy Inc (NQ: HPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.03	23.25	21.38	21.96	219,683	-0.26(-1.16%)
Mar 30, 2022	21.79	22.74	21.64	22.22	91,659	+0.59(+2.74%)
Mar 29, 2022	21.76	21.76	20.79	21.63	71,370	-0.60(-2.71%)
Mar 28, 2022	21.94	23.15	21.86	22.23	83,094	-0.03(-0.13%)
Mar 25, 2022	20.91	23.33	20.51	22.26	139,109	+1.00(+4.70%)
Mar 24, 2022	22.05	22.55	21.05	21.26	89,721	-0.83(-3.76%)
Mar 23, 2022	22.10	22.51	21.87	22.09	35,298	+0.35(+1.59%)
Mar 22, 2022	21.97	22.23	21.53	21.75	56,117	-0.29(-1.30%)
Mar 21, 2022	20.67	22.23	20.67	22.03	65,316	+1.64(+8.05%)
Mar 18, 2022	20.66	21.57	19.58	20.39	104,978	-0.25(-1.20%)
Mar 17, 2022	19.72	20.67	19.29	20.64	60,482	+1.30(+6.70%)
Mar 16, 2022	18.55	19.39	18.40	19.34	76,480	+0.73(+3.93%)
Mar 15, 2022	17.26	18.88	17.13	18.61	78,107	+0.48(+2.67%)
Mar 14, 2022	20.43	21.03	17.71	18.12	173,723	-2.94(-13.95%)
Mar 11, 2022	21.92	22.59	20.87	21.06	101,494	-1.05(-4.74%)
Mar 10, 2022	23.29	23.29	21.63	22.11	149,634	-0.89(-3.87%)
Mar 09, 2022	24.23	24.23	22.36	23.00	184,998	-1.84(-7.41%)
Mar 08, 2022	23.48	24.99	22.57	24.84	230,844	+1.60(+6.90%)
Mar 07, 2022	22.51	25.72	22.51	23.24	346,898	+1.47(+6.77%)
Mar 04, 2022	21.17	22.16	20.89	21.76	156,590	+0.49(+2.33%)
Mar 03, 2022	21.30	22.06	20.89	21.27	127,564	+0.07(+0.33%)
Mar 02, 2022	21.24	22.15	20.93	21.20	176,488	+0.42(+2.00%)
Mar 01, 2022	21.31	22.51	19.89	20.79	417,460	-0.13(-0.62%)
Feb 28, 2022	20.92	22.39	20.75	20.91	124,044	-0.11(-0.52%)
Feb 25, 2022	21.21	21.86	20.83	21.02	147,394	+0.30(+1.43%)
Feb 24, 2022	20.75	21.12	19.95	20.73	135,300	+0.94(+4.75%)
Feb 23, 2022	20.08	20.78	19.47	19.79	124,843	+0.17(+0.86%)
Feb 22, 2022	19.66	20.13	19.06	19.62	66,432	+0.31(+1.59%)
Feb 18, 2022				19.31	0	+0.06(+0.31%)
Feb 17, 2022	19.68	20.00	19.24	19.25	25,642	-0.44(-2.21%)
Feb 16, 2022	19.21	20.13	19.15	19.69	32,014	+0.43(+2.21%)
Feb 15, 2022	19.79	19.94	19.15	19.26	55,519	-0.77(-3.85%)
Feb 14, 2022	18.86	20.39	18.86	20.03	52,197	+0.17(+0.85%)
Feb 11, 2022	19.87	20.16	18.70	19.87	95,591	+0.05(+0.25%)
Feb 10, 2022	18.43	20.20	18.24	19.82	132,458	+1.16(+6.20%)
Feb 09, 2022	17.31	18.80	17.31	18.66	89,192	+1.26(+7.22%)
Feb 08, 2022	17.61	17.61	17.08	17.40	26,012	-0.29(-1.62%)
Feb 07, 2022	17.17	17.73	17.06	17.69	33,968	+0.48(+2.82%)
Feb 04, 2022	17.37	17.82	17.12	17.20	44,262	-0.08(-0.46%)
Feb 03, 2022	17.02	17.47		17.28	28,723	+0.07(+0.40%)
Feb 02, 2022	17.68	17.68	16.68	17.21	40,793	-0.50(-2.85%)
Feb 01, 2022	17.42	17.92	17.07	17.72	32,929	+0.14(+0.79%)
Jan 31, 2022	17.51			17.58	37,964	-0.06(-0.36%)
Jan 28, 2022	18.27	18.27	17.12	17.64	20,622	-0.52(-2.88%)
Jan 27, 2022	17.93	18.29	17.81	18.17	60,114	+0.39(+2.17%)
Jan 26, 2022	17.31	18.03	17.31	17.78	80,637	+0.77(+4.53%)
Jan 25, 2022	16.40	17.45	15.95	17.01	87,322	+0.60(+3.67%)
Jan 24, 2022	17.01	17.22	15.85	16.41	120,241	-1.04(-5.95%)
Jan 21, 2022	17.80	17.85	17.03	17.45	72,412	-0.53(-2.97%)
Jan 20, 2022	17.92	18.42	17.84	17.98	33,339	-0.04(-0.22%)
Jan 19, 2022	18.28	18.31	17.87	18.02	49,365	-0.07(-0.38%)
Jan 18, 2022	18.52	18.74	17.89	18.09	68,766	-0.36(-1.93%)
Jan 14, 2022				18.44	0	+0.64(+3.61%)
Jan 13, 2022	17.41	18.04	17.34	17.80	105,607	+0.48(+2.80%)
Jan 12, 2022	17.67	17.78	16.83	17.32	74,062	-0.17(-0.96%)
Jan 11, 2022	17.49	17.59	17.14	17.49	41,579	+0.20(+1.14%)
Jan 10, 2022	17.63	17.66	16.66	17.29	53,162	-0.40(-2.23%)
Jan 07, 2022	17.30	17.89	16.91	17.68	92,777	+0.51(+2.99%)
Jan 06, 2022	17.44	17.61	17.03	17.17	61,246	+0.10(+0.58%)
Jan 05, 2022	16.88	17.58	16.64	17.07	97,116	+0.54(+3.29%)
Jan 04, 2022	15.80	17.16	15.80	16.53	85,939	+0.77(+4.89%)