HighPeak Energy, Inc. (HPK) NASDAQ

7.74

+0.22(+2.93%)

Updated at August 18 03:43PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20257.557.527.527.727.35493,219
August 14, 20257.457.527.527.687.16647,710
August 13, 20257.317.447.447.57.07892,395
August 12, 20258.17.317.318.217.261.57M
August 11, 20258.878.438.438.978.34654,244
August 08, 20258.78.768.768.888.55509,807
August 07, 20258.578.578.579.078.281.18M
August 06, 20258.638.448.449.138.39497,300
August 05, 20258.678.538.538.778.36528,700
August 04, 202598.628.629.078.47691,535
August 01, 20259.848.978.979.878.96389,007
July 31, 20259.979.979.9710.189.65461,505
July 30, 202510.210.1110.1110.289.9328,104
July 29, 202510.3610.2910.2910.419.95370,235
July 28, 20259.610.3510.3510.399.52703,200
July 25, 20259.49.49.49.689.15564,789
July 24, 20258.729.49.49.458.53707,512
July 23, 20258.428.758.758.98.32489,750
July 22, 20258.068.358.358.468.04285,129
July 21, 20258.398.068.068.398.06322,849
July 18, 20258.488.318.318.628.31439,600
July 17, 20258.38.358.358.498.24501,710
July 16, 20258.948.38.39.048.29377,483
July 15, 20259.748.898.899.838.87423,507
July 14, 202510.039.719.7110.079.63249,600
July 11, 202510.2110.0710.0710.2410.05155,024
July 10, 20251010.1910.1910.389.93162,825
July 09, 202510.4310.110.110.4610.09168,339
July 08, 20259.7210.4410.4410.469.72889,002
July 07, 202510.29.759.7510.289.5378,428
July 03, 202510.3110.210.210.3310.09109,898
July 02, 202510.0210.3210.3210.369.84221,451
July 01, 20259.829.949.9410.329.55226,510
June 30, 20259.89.89.89.969.79281,600
June 27, 202510.089.929.9210.29.74823,847
June 26, 20259.7710.0410.0410.149.69330,813
June 25, 202510.059.719.7110.19.69272,342
June 24, 202510.1910.0910.0910.4110.06259,064
June 23, 202511.5910.4110.4111.5910.38271,200
June 20, 202511.7411.4811.4811.7911.31711,030
June 18, 202511.5711.6411.6411.8411.48237,500
June 17, 202511.4311.5711.5711.6511.18304,049
June 16, 202511.611.3411.3411.6411.08295,300
June 13, 202511.8911.911.91211.44415,626
June 12, 202511.2211.3311.3311.3811.04169,600
June 11, 202511.4311.3611.3611.6911.12353,700
June 10, 202511.3511.2611.2611.6611.23249,524
June 09, 202511.2211.1311.1311.5711.11303,800
June 06, 202510.611.1611.1611.3110.6288,300
June 05, 202510.9210.5610.5610.9210.55253,600
June 04, 202510.9110.8510.8511.1610.63381,707
June 03, 202510.1610.9210.9210.9410.03363,025
June 02, 202510.0610.1210.1210.359.96242,200
May 30, 20259.889.899.8510.069.71399,210
May 29, 202510.29.979.9310.259.87244,200
May 28, 20259.9810.0810.0410.159.81255,000
May 27, 20259.489.939.8910.049.4318,660
May 23, 20259.049.379.379.529.04282,610
May 22, 20259.079.149.149.28.87268,000
May 21, 20259.519.159.159.569.15190,082
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved