Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpeak Energy Inc WT (NQ: HPKEW )

5.310 -0.240 (-4.32%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2024 5.310 5.310 5.290 5.310 1,620 -0.24(-4.32%)
Jul 25, 2024 5.590 5.770 5.260 5.550 5,005 +0.06(+1.09%)
Jul 24, 2024 5.440 5.490 5.440 5.490 504 +0.14(+2.62%)
Jul 23, 2024 5.340 5.550 5.340 5.350 845 -0.36(-6.30%)
Jul 22, 2024 5.800 5.853 5.700 5.710 1,757 -0.03(-0.52%)
Jul 19, 2024 5.910 6.460 5.720 5.740 4,794 -0.06(-1.03%)
Jul 18, 2024 5.680 6.440 5.510 5.800 5,482 +0.47(+8.82%)
Jul 17, 2024 5.300 5.634 5.300 5.330 16,368 +0.03(+0.57%)
Jul 16, 2024 5.700 5.750 5.060 5.300 38,238 -0.20(-3.64%)
Jul 15, 2024 4.580 5.990 4.380 5.500 27,871 +1.15(+26.44%)
Jul 12, 2024 4.300 4.500 4.120 4.350 10,114 +0.15(+3.57%)
Jul 11, 2024 4.220 4.810 4.080 4.200 17,138 -0.20(-4.55%)
Jul 10, 2024 4.500 4.500 4.400 4.400 814 +0.18(+4.27%)
Jul 09, 2024 4.400 5.070 4.070 4.220 16,002 +0.04(+0.96%)
Jul 08, 2024 4.200 4.580 4.180 4.180 2,581 -0.02(-0.48%)
Jul 05, 2024 4.300 4.550 4.200 4.200 5,011 +0.06(+1.45%)
Jul 03, 2024 4.760 4.760 4.140 4.140 14,269 -0.06(-1.43%)
Jul 02, 2024 4.210 4.440 4.200 4.200 6,524 +0.20(+5.00%)
Jul 01, 2024 4.040 4.040 4.000 4.000 459 -0.30(-6.97%)
Jun 28, 2024 4.400 4.740 4.050 4.300 9,148 -0.10(-2.28%)
Jun 27, 2024 4.490 4.490 4.160 4.400 5,210 +0.15(+3.53%)
Jun 26, 2024 3.990 4.400 3.990 4.250 2,677 +0.24(+5.99%)
Jun 25, 2024 4.000 4.010 4.000 4.010 773 +0.05(+1.26%)
Jun 24, 2024 3.960 3.960 3.960 3.960 205 -0.04(-1.00%)
Jun 21, 2024 4.300 4.390 3.950 4.000 10,246 -0.24(-5.66%)
Jun 20, 2024 4.290 4.290 4.200 4.240 7,917 +0.06(+1.44%)
Jun 18, 2024 4.220 4.410 4.180 4.180 1,615 -0.42(-9.13%)
Jun 17, 2024 4.620 5.120 4.570 4.600 6,168 -0.15(-3.16%)
Jun 14, 2024 4.850 5.000 4.750 4.750 3,812 -0.50(-9.52%)
Jun 10, 2024 5.250 0 +0.12(+2.44%)
Jun 06, 2024 5.125 142 +0.12(+2.50%)
Jun 04, 2024 5.000 16 +0.07(+1.42%)
Jun 03, 2024 4.980 5.140 4.930 4.930 1,722 -0.89(-15.22%)
May 31, 2024 5.815 5.815 5.815 5.815 109 +0.33(+6.06%)
May 24, 2024 5.483 0 -0.50(-8.31%)
May 23, 2024 5.790 5.980 5.400 5.980 2,150 +0.73(+13.90%)
May 20, 2024 5.250 2 +0.59(+12.66%)
May 17, 2024 5.600 5.600 4.660 4.660 2,568 -1.04(-18.24%)
May 16, 2024 5.680 5.700 5.680 5.700 674 +0.03(+0.58%)
May 15, 2024 5.500 5.667 5.500 5.667 1,218 +0.65(+12.88%)
May 14, 2024 5.400 5.400 5.020 5.020 1,314 -0.48(-8.73%)
May 13, 2024 5.500 5.500 5.500 5.500 1,858 +0.30(+5.77%)
May 10, 2024 6.700 6.700 5.200 5.200 549 -0.78(-13.04%)
May 09, 2024 6.123 6.123 5.980 5.980 758 +0.26(+4.55%)
May 07, 2024 5.720 49 +0.03(+0.58%)
May 06, 2024 5.550 5.687 5.540 5.687 901 -0.31(-5.21%)
May 03, 2024 5.500 6.520 5.414 6.000 6,410 +0.34(+6.01%)
May 02, 2024 5.540 5.660 5.520 5.660 792 +0.14(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.