HighPeak Energy, Inc. (HPK) NASDAQ

7.83

+0.365(+4.89%)

Updated at June 02 03:29PM

Currency In USD

HPK Historical Return

If you invested $1000 in HighPeak Energy, Inc. (HPK) since IPO date, it would be worth $849.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $811.72, while $1000 invested 1 year ago would be worth $782.5. This corresponds to total returns of -15.04%, -18.83%, -21.75%, respectively, with annualized returns of -2.01%, -4.08%, -21.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HPK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	7.23	7.46	7.46	7.81	7.23	814,685
May 29, 2026	6.79	7.1	7.1	7.19	6.77	728,081
May 28, 2026	6.95	7	7	7.22	6.93	1.07M
May 27, 2026	6.8	6.86	6.86	6.96	6.64	1.04M
May 26, 2026	7.68	7.06	7.06	7.78	6.99	733,561
May 22, 2026	7.3	7.85	7.85	7.87	7.3	763,665
May 21, 2026	7.69	7.3	7.3	7.78	7.08	701,539
May 20, 2026	8	7.62	7.62	8.44	7.56	1.12M
May 19, 2026	7.61	8.12	8.12	8.19	7.5	1.26M
May 18, 2026	7.04	7.54	7.54	7.55	6.89	1.04M
May 15, 2026	6.84	7.1	7.1	7.11	6.84	909,181
May 14, 2026	6.66	6.79	6.79	6.88	6.63	703,932
May 13, 2026	6.9	6.69	6.69	7.27	6.67	970,975
May 12, 2026	6.1	6.89	6.89	6.89	5.99	1.03M
May 11, 2026	5.91	5.97	5.97	6.08	5.85	548,875
May 08, 2026	5.58	5.82	5.82	5.98	5.48	879,952
May 07, 2026	5.87	5.59	5.59	6.01	4.92	1.89M
May 06, 2026	6.37	6.18	6.18	6.41	6.13	811,923
May 05, 2026	6.79	6.79	6.79	6.87	6.64	515,307
May 04, 2026	6.7	6.92	6.92	6.98	6.7	560,517
May 01, 2026	6.81	6.7	6.7	6.81	6.35	433,473
April 30, 2026	6.76	6.78	6.78	6.93	6.65	605,730
April 29, 2026	6.88	6.96	6.96	6.97	6.73	756,893
April 28, 2026	6.44	6.69	6.69	6.78	6.44	827,382
April 27, 2026	6.25	6.33	6.33	6.52	6.25	622,779
April 24, 2026	6.17	6.23	6.23	6.31	6.06	514,733
April 23, 2026	6.28	6.24	6.24	6.45	6.17	1M
April 22, 2026	6.12	6.19	6.19	6.26	6.01	848,084
April 21, 2026	5.72	6.06	6.06	6.09	5.65	1.15M
April 20, 2026	5.43	5.68	5.68	5.75	5.32	807,879
April 17, 2026	5.35	5.34	5.34	5.4	5.08	1.36M
April 16, 2026	5.73	5.65	5.65	5.95	5.57	1.18M
April 15, 2026	5.83	5.77	5.77	6.14	5.69	1.3M
April 14, 2026	6.29	5.89	5.89	6.29	5.88	554,634
April 13, 2026	6.67	6.37	6.37	6.72	6.33	512,485
April 10, 2026	6.16	6.34	6.34	6.37	6.1	619,322
April 09, 2026	6.41	6.3	6.3	6.6	6.14	1.32M
April 08, 2026	6.37	6.34	6.34	6.6	6.11	1.56M
April 07, 2026	7.12	7.09	7.09	7.33	6.88	595,342
April 06, 2026	6.8	7.05	7.05	7.1	6.79	603,525
April 02, 2026	7	6.9	6.9	7.34	6.73	1.2M
April 01, 2026	6.62	6.3	6.3	6.73	6.18	804,382
March 31, 2026	7.52	6.9	6.9	7.67	6.7	1.25M
March 30, 2026	7.14	7.61	7.61	7.94	7.11	1.57M
March 27, 2026	7.03	7.1	7.1	7.12	6.85	697,596
March 26, 2026	6.68	6.92	6.92	7.12	6.62	645,222
March 25, 2026	6.75	6.55	6.55	6.75	6.34	761,216
March 24, 2026	6.5	6.9	6.9	7.15	6.5	982,368
March 23, 2026	6.55	6.45	6.45	6.77	6.29	1.15M
March 20, 2026	6.82	6.83	6.83	6.93	6.6	1.2M
March 19, 2026	6.87	6.82	6.82	6.99	6.61	1.02M
March 18, 2026	6.63	6.87	6.87	6.96	6.63	1.12M
March 17, 2026	6.55	6.7	6.7	6.89	6.4	1.46M
March 16, 2026	6.02	6.5	6.5	6.79	5.82	1.46M
March 13, 2026	5.62	6.01	6.01	6.01	5.34	1.92M
March 12, 2026	5.33	5.69	5.69	6.02	5.26	2.81M
March 11, 2026	5.44	5.85	5.85	5.88	5.44	1.11M
March 10, 2026	5.6	5.5	5.5	5.6	5.29	1.28M
March 09, 2026	5.7	5.64	5.64	6.1	5.49	1.67M
March 06, 2026	5.5	5.58	5.58	5.63	5.34	1.48M