HighPeak Energy, Inc. (HPK) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in HighPeak Energy, Inc. (HPK) since IPO date, it would be worth $815.42 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $817.19, while $1000 invested 1 year ago would be worth $729.83. This corresponds to total returns of -18.46%, -18.28%, -27.02%, respectively, with annualized returns of -2.5%, -3.96%, -27.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 7.19 | 7.51 | 7.51 | 7.52 | 7.19 | 534,801 |
| June 18, 2026 | 7.57 | 7.18 | 7.18 | 7.59 | 6.8 | 1.04M |
| June 17, 2026 | 7.48 | 7.55 | 7.55 | 7.67 | 7.37 | 556,910 |
| June 16, 2026 | 7.57 | 7.52 | 7.52 | 7.83 | 7.42 | 972,733 |
| June 15, 2026 | 7.46 | 7.63 | 7.63 | 7.77 | 7.25 | 1.31M |
| June 12, 2026 | 7.97 | 7.85 | 7.85 | 8.37 | 7.84 | 722,079 |
| June 11, 2026 | 8.25 | 8.03 | 8.03 | 8.56 | 7.98 | 688,315 |
| June 10, 2026 | 7.47 | 8.18 | 8.18 | 8.31 | 7.47 | 655,163 |
| June 09, 2026 | 7.7 | 7.36 | 7.36 | 7.71 | 7.23 | 742,303 |
| June 08, 2026 | 7.62 | 7.84 | 7.84 | 7.91 | 7.62 | 457,974 |
| June 05, 2026 | 8.3 | 7.56 | 7.56 | 8.3 | 7.47 | 586,358 |
| June 04, 2026 | 7.92 | 8.3 | 8.3 | 8.43 | 7.91 | 854,906 |
| June 03, 2026 | 7.99 | 8.07 | 8.07 | 8.4 | 7.93 | 839,516 |
| June 02, 2026 | 7.52 | 7.92 | 7.92 | 7.95 | 7.46 | 740,530 |
| 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 |