Hammerhead Energy Inc. - HHRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2023	15.32	15.32	15.32	15.32	15.32	0
December 28, 2023	15.32	15.32	15.32	15.32	15.32	0
December 27, 2023	15.32	15.32	15.32	15.32	15.32	0
December 26, 2023	15.32	15.32	15.32	15.32	15.32	0
December 22, 2023	15.32	15.32	15.32	15.32	15.32	0
December 21, 2023	15.32	15.32	15.32	15.32	15.32	0
December 20, 2023	15.17	15.32	15.32	15.32	15.12	2,152
December 19, 2023	15.3	15.34	15.34	15.35	15.28	25,414
December 18, 2023	15.21	15.21	15.21	15.3	15.17	5,544
December 15, 2023	15.16	15.04	15.04	15.22	15.04	9,561
December 14, 2023	15	15.21	15.21	15.23	15	55,116
December 13, 2023	14.72	14.87	14.87	14.93	14.65	13,786
December 12, 2023	14.74	14.58	14.58	14.75	14.58	415,060
December 11, 2023	14.91	14.83	14.83	14.95	14.82	15,351
December 08, 2023	14.81	14.91	14.91	14.99	14.81	14,867
December 07, 2023	14.81	14.78	14.78	14.88	14.78	36,239
December 06, 2023	14.94	14.7	14.7	14.97	14.7	27,704
December 05, 2023	14.97	14.91	14.91	15.02	14.9	24,734
December 04, 2023	15.06	15.07	15.07	15.13	14.97	57,609
December 01, 2023	15.11	15.16	15.16	15.21	14.97	38,206
November 30, 2023	15.1	15.06	15.06	15.19	14.96	36,895
November 29, 2023	15.1	15.01	15.01	15.1	14.9	44,940
November 28, 2023	14.88	15.06	15.06	15.1	14.88	20,238
November 27, 2023	15.07	14.91	14.91	15.07	14.91	21,867
November 24, 2023	14.98	15.06	15.06	15.06	14.98	8,590
November 22, 2023	14.89	14.9	14.9	14.93	14.82	13,364
November 21, 2023	14.93	14.96	14.96	15	14.87	19,249
November 20, 2023	15.08	14.93	14.93	15.08	14.93	21,267
November 17, 2023	14.78	14.99	14.99	15	14.78	24,110
November 16, 2023	14.78	14.68	14.68	14.84	14.67	35,537
November 15, 2023	14.92	14.95	14.95	15.07	14.87	23,255
November 14, 2023	14.86	14.89	14.89	14.97	14.82	34,101
November 13, 2023	14.76	14.76	14.76	14.87	14.74	20,216
November 10, 2023	14.8	14.84	14.84	14.88	14.78	32,087
November 09, 2023	14.78	14.76	14.76	14.92	14.72	91,368
November 08, 2023	14.76	14.79	14.79	14.95	14.71	73,039
November 07, 2023	15.25	14.91	14.91	15.25	14.8	354,975
November 06, 2023	14.54	14.63	14.63	14.63	14.18	44,619
November 03, 2023	13.41	14.44	14.44	14.47	13.34	54,930
November 02, 2023	13.09	13.46	13.46	13.58	12.97	39,644
November 01, 2023	13.06	12.96	12.96	13.06	12.69	7,621
October 31, 2023	12.57	12.92	12.92	13.19	12.55	142,351
October 30, 2023	12.53	12.5	12.5	12.6	12.44	17,900
October 27, 2023	12	12.66	12.66	12.77	12	44,248
October 26, 2023	12.38	11.91	11.91	12.63	11.8	48,215
October 25, 2023	12.76	12.46	12.46	12.79	12.35	49,295
October 24, 2023	12.33	12.17	12.17	12.41	12.17	28,647
October 23, 2023	12.33	12.42	12.42	12.49	12.27	41,564
October 20, 2023	12.49	12.46	12.46	12.58	12.43	51,882
October 19, 2023	12.63	12.61	12.61	12.83	12.43	123,744
October 18, 2023	12.23	12.58	12.58	12.87	12.23	314,506
October 17, 2023	12.04	12.55	12.55	12.59	12.04	79,971
October 16, 2023	13	12.61	12.61	13.01	12.47	132,845
October 13, 2023	12.59	12.89	12.89	12.89	12.59	223,689
October 12, 2023	12.57	12.52	12.52	12.6	12.46	69,074
October 11, 2023	12.55	12.5	12.5	12.57	12.5	70,792
October 10, 2023	12.65	12.55	12.55	12.85	12.55	21,342
October 09, 2023	12.33	12.65	12.65	12.89	12.23	65,992
October 06, 2023	11.8	12.33	12.33	12.33	11.69	9,873
October 05, 2023	11.54	11.62	11.62	11.65	11.54	4,776

Hammerhead Energy Inc. (HHRS) NASDAQ