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 $931.6 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $957.59, while $1000 invested 1 year ago would be worth $1,190.01. This corresponds to total returns of -6.84%, -4.24%, 19%, respectively, with annualized returns of -0.85%, -0.86%, 19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 8.2 | 8.03 | 8.03 | 8.35 | 7.96 | 559,430 |
| July 22, 2026 | 7.81 | 7.97 | 7.97 | 8.23 | 7.8 | 465,077 |
| July 21, 2026 | 7.44 | 7.72 | 7.72 | 7.76 | 7.44 | 403,935 |
| July 20, 2026 | 7.31 | 7.37 | 7.37 | 7.53 | 7.12 | 319,499 |
| July 17, 2026 | 7.54 | 7.37 | 7.37 | 7.57 | 7.22 | 302,093 |
| July 16, 2026 | 7.31 | 7.26 | 7.26 | 7.39 | 7.21 | 372,014 |
| July 15, 2026 | 7.44 | 7.29 | 7.29 | 7.52 | 7.07 | 373,768 |
| July 14, 2026 | 7.47 | 7.49 | 7.49 | 7.57 | 7.32 | 424,567 |
| July 13, 2026 | 7.15 | 7.35 | 7.35 | 7.48 | 7.15 | 626,717 |
| July 10, 2026 | 7.02 | 7.01 | 7.01 | 7.06 | 6.91 | 287,489 |
| July 09, 2026 | 7.4 | 7 | 7 | 7.4 | 6.87 | 467,286 |
| July 08, 2026 | 6.9 | 7.44 | 7.44 | 7.59 | 6.89 | 1.1M |
| July 07, 2026 | 6.5 | 6.62 | 6.62 | 6.81 | 6.42 | 421,165 |
| July 06, 2026 | 6.68 | 6.47 | 6.47 | 6.78 | 6.46 | 277,476 |
| July 02, 2026 | 6.64 | 6.7 | 6.7 | 6.85 | 6.48 | 452,992 |
| July 01, 2026 | 6.99 | 6.66 | 6.66 | 7.19 | 6.63 | 531,630 |
| June 30, 2026 | 6.78 | 6.99 | 6.99 | 7.09 | 6.71 | 635,839 |
| June 29, 2026 | 6.85 | 6.7 | 6.7 | 6.93 | 6.62 | 437,188 |
| June 26, 2026 | 6.87 | 6.79 | 6.79 | 7.03 | 6.64 | 1.08M |
| June 25, 2026 | 6.7 | 6.98 | 6.98 | 7.02 | 6.7 | 595,110 |
| June 24, 2026 | 7.07 | 6.78 | 6.78 | 7.07 | 6.39 | 1.06M |
| June 23, 2026 | 7.46 | 7.18 | 7.18 | 7.6 | 6.99 | 436,546 |
| 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 |