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 $1,209.54 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,063.98, while $1000 invested 1 year ago would be worth $1,643.05. This corresponds to total returns of 20.95%, 6.4%, 64.31%, respectively, with annualized returns of 2.29%, 1.25%, 64.31%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 11.53 | 10.99 | 10.99 | 11.59 | 10.7 | 764,243 |
| October 19, 2026 | 10.63 | 11.39 | 11.39 | 11.46 | 10.42 | 1.12M |
| October 16, 2026 | 10.14 | 10.55 | 10.55 | 10.83 | 10.04 | 1.01M |
| October 15, 2026 | 9.96 | 9.95 | 9.95 | 10.15 | 9.58 | 545,121 |
| October 14, 2026 | 10.2 | 9.91 | 9.91 | 10.41 | 9.86 | 713,884 |
| October 13, 2026 | 9.86 | 10.11 | 10.11 | 10.57 | 9.72 | 1.27M |
| October 12, 2026 | 9.66 | 9.71 | 9.71 | 9.81 | 9.47 | 511,756 |
| October 09, 2026 | 8.7 | 9.55 | 9.55 | 9.68 | 8.7 | 739,584 |
| October 08, 2026 | 8.69 | 8.73 | 8.73 | 8.86 | 8.59 | 919,618 |
| October 07, 2026 | 8.37 | 8.52 | 8.52 | 8.57 | 8.14 | 634,436 |
| October 06, 2026 | 8.15 | 8.22 | 8.22 | 8.42 | 7.83 | 640,559 |
| October 05, 2026 | 7.96 | 8.09 | 8.09 | 8.28 | 7.78 | 333,536 |
| October 02, 2026 | 7.79 | 7.85 | 7.85 | 8.01 | 7.71 | 286,517 |
| October 01, 2026 | 8.15 | 7.94 | 7.94 | 8.22 | 7.77 | 387,718 |
| September 30, 2026 | 7.82 | 8.16 | 8.16 | 8.21 | 7.71 | 625,163 |
| September 29, 2026 | 7.51 | 7.79 | 7.79 | 7.81 | 7.34 | 599,390 |
| September 28, 2026 | 7.69 | 7.59 | 7.59 | 7.84 | 7.57 | 415,717 |
| September 25, 2026 | 7.57 | 7.56 | 7.56 | 7.74 | 7.5 | 386,585 |
| September 24, 2026 | 8.01 | 7.65 | 7.65 | 8.15 | 7.63 | 1.12M |
| September 23, 2026 | 7.79 | 7.89 | 7.89 | 7.98 | 7.56 | 358,719 |
| September 22, 2026 | 7.75 | 7.79 | 7.79 | 8.04 | 7.61 | 288,841 |
| September 21, 2026 | 8.11 | 7.95 | 7.95 | 8.14 | 7.9 | 340,800 |
| September 18, 2026 | 8.33 | 8.33 | 8.33 | 8.37 | 8.12 | 826,248 |
| September 17, 2026 | 7.75 | 8.34 | 8.34 | 8.99 | 7.6 | 2.45M |
| September 16, 2026 | 8.38 | 7.87 | 7.87 | 8.44 | 7.82 | 317,900 |
| September 15, 2026 | 8.38 | 8.64 | 8.64 | 8.8 | 8.38 | 400,596 |
| September 11, 2026 | 8.45 | 8.47 | 8.47 | 8.66 | 8.26 | 322,263 |
| September 10, 2026 | 8.5 | 8.58 | 8.58 | 8.7 | 8.09 | 866,386 |
| September 09, 2026 | 8.36 | 8.21 | 8.21 | 8.47 | 8.19 | 290,458 |
| September 08, 2026 | 8.26 | 8.15 | 8.15 | 8.43 | 8.1 | 230,519 |
| September 04, 2026 | 8.14 | 8.05 | 8.05 | 8.14 | 7.88 | 172,992 |
| September 03, 2026 | 8.19 | 8.29 | 8.29 | 8.29 | 8.08 | 376,082 |
| September 02, 2026 | 7.97 | 8.14 | 8.14 | 8.44 | 7.84 | 361,581 |
| September 01, 2026 | 8.35 | 8.11 | 8.11 | 8.37 | 8.05 | 388,041 |
| August 31, 2026 | 8.36 | 8.19 | 8.19 | 8.47 | 7.97 | 266,479 |
| August 28, 2026 | 7.97 | 8.1 | 8.1 | 8.13 | 7.91 | 226,965 |
| August 27, 2026 | 7.84 | 8 | 8 | 8.11 | 7.62 | 247,235 |
| August 26, 2026 | 7.79 | 7.76 | 7.76 | 8 | 7.57 | 293,255 |
| August 25, 2026 | 7.91 | 7.87 | 7.87 | 8.07 | 7.85 | 255,340 |
| August 24, 2026 | 8.23 | 8.13 | 8.13 | 8.23 | 7.89 | 320,077 |
| August 21, 2026 | 8.39 | 8.32 | 8.32 | 8.5 | 8.16 | 346,161 |
| August 20, 2026 | 8.49 | 8.31 | 8.31 | 8.63 | 8.22 | 382,037 |
| August 19, 2026 | 7.87 | 8.16 | 8.16 | 8.28 | 7.87 | 466,857 |
| August 18, 2026 | 8.05 | 7.85 | 7.85 | 8.07 | 7.78 | 405,861 |
| August 17, 2026 | 7.5 | 7.88 | 7.88 | 7.92 | 7.35 | 385,766 |
| August 14, 2026 | 7.54 | 7.43 | 7.43 | 7.65 | 7.33 | 385,347 |
| August 13, 2026 | 7.04 | 7.49 | 7.49 | 7.53 | 6.95 | 428,858 |
| August 12, 2026 | 8.11 | 7.21 | 7.21 | 8.12 | 7.06 | 728,388 |
| August 11, 2026 | 8.22 | 8.26 | 8.26 | 9.13 | 8.16 | 0 |
| August 10, 2026 | 7.36 | 7.92 | 7.92 | 8.01 | 7.36 | 772,029 |
| August 07, 2026 | 6.78 | 7.2 | 7.2 | 7.35 | 6.78 | 360,963 |
| August 06, 2026 | 6.99 | 6.86 | 6.86 | 7.02 | 6.76 | 510,231 |
| August 05, 2026 | 6.87 | 6.72 | 6.72 | 6.87 | 6.39 | 504,160 |
| August 04, 2026 | 6.83 | 6.84 | 6.84 | 7 | 6.75 | 360,545 |
| August 03, 2026 | 6.97 | 7.03 | 7.03 | 7.17 | 6.68 | 373,121 |
| July 31, 2026 | 6.73 | 7.15 | 7.15 | 7.28 | 6.73 | 662,787 |
| July 30, 2026 | 6.52 | 6.63 | 6.63 | 6.68 | 6.39 | 420,293 |
| July 29, 2026 | 6.88 | 6.63 | 6.63 | 6.88 | 6.5 | 397,996 |
| July 28, 2026 | 6.69 | 6.43 | 6.43 | 6.83 | 6.36 | 394,521 |
| July 27, 2026 | 7.38 | 6.77 | 6.77 | 7.47 | 6.76 | 448,884 |