Skip to main content

Highpeak Energy Inc (NQ: HPK )

15.51 +0.35 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 15.13 15.62 15.13 15.51 269,856 +0.35(+2.31%)
Apr 18, 2024 14.87 15.30 14.80 15.16 348,428 +0.32(+2.16%)
Apr 17, 2024 15.15 15.34 14.83 14.84 200,104 -0.33(-2.18%)
Apr 16, 2024 15.00 15.25 14.78 15.17 208,984 +0.03(+0.20%)
Apr 15, 2024 15.35 15.43 15.02 15.14 221,723 -0.14(-0.92%)
Apr 12, 2024 15.29 15.69 15.16 15.28 199,351 +0.02(+0.13%)
Apr 11, 2024 15.39 15.45 15.07 15.26 175,586 -0.11(-0.72%)
Apr 10, 2024 15.25 15.40 15.10 15.37 274,519 -0.12(-0.77%)
Apr 09, 2024 15.76 15.94 15.38 15.49 202,483 -0.32(-2.06%)
Apr 08, 2024 16.00 16.02 15.74 15.81 282,841 -0.26(-1.65%)
Apr 05, 2024 15.76 16.15 15.50 16.08 592,498 +0.12(+0.75%)
Apr 04, 2024 16.10 16.44 15.74 15.96 501,532 +0.13(+0.82%)
Apr 03, 2024 16.21 16.40 15.83 15.83 334,609 -0.36(-2.22%)
Apr 02, 2024 16.15 16.20 15.71 16.19 350,823 +0.39(+2.47%)
Apr 01, 2024 15.99 16.00 15.60 15.80 290,931 +0.03(+0.19%)
Mar 28, 2024 16.01 16.14 15.66 15.77 449,328 -0.19(-1.19%)
Mar 27, 2024 15.50 16.00 15.50 15.96 227,351 +0.40(+2.57%)
Mar 26, 2024 16.11 16.13 15.54 15.56 220,633 -0.51(-3.17%)
Mar 25, 2024 15.74 16.20 15.74 16.07 299,603 +0.53(+3.41%)
Mar 22, 2024 15.91 15.91 15.43 15.54 263,824 -0.32(-2.02%)
Mar 21, 2024 16.07 16.27 15.85 15.86 241,974 -0.13(-0.81%)
Mar 20, 2024 15.78 16.09 15.39 15.99 428,616 +0.00(+0.00%)
Mar 19, 2024 15.64 16.07 15.53 15.99 526,685 +0.31(+1.98%)
Mar 18, 2024 15.33 15.85 15.08 15.68 419,269 +0.34(+2.22%)
Mar 15, 2024 15.10 15.49 15.10 15.34 531,405 +0.13(+0.85%)
Mar 14, 2024 15.40 15.50 15.12 15.21 413,278 -0.15(-0.98%)
Mar 13, 2024 15.20 15.66 15.14 15.36 456,974 +0.33(+2.20%)
Mar 12, 2024 15.32 15.48 14.97 15.03 292,104 -0.27(-1.76%)
Mar 11, 2024 14.52 15.38 14.29 15.30 397,783 +0.67(+4.58%)
Mar 08, 2024 14.36 14.75 14.08 14.63 399,337 +0.24(+1.67%)
Mar 07, 2024 15.33 15.47 12.77 14.39 1,446,081 -1.54(-9.67%)
Mar 06, 2024 16.42 16.63 15.77 15.93 422,609 -0.31(-1.91%)
Mar 05, 2024 16.09 16.55 16.00 16.24 232,417 +0.15(+0.93%)
Mar 04, 2024 16.86 16.86 15.87 16.09 280,934 -0.66(-3.94%)
Mar 01, 2024 16.60 16.99 16.60 16.75 206,129 +0.18(+1.09%)
Feb 29, 2024 16.66 16.85 16.36 16.57 237,796 +0.15(+0.91%)
Feb 28, 2024 16.87 16.88 15.93 16.42 322,016 -0.44(-2.60%)
Feb 27, 2024 16.46 16.91 16.28 16.86 267,771 +0.54(+3.30%)
Feb 26, 2024 16.15 16.44 15.96 16.32 206,262 +0.18(+1.11%)
Feb 23, 2024 15.76 16.28 15.26 16.14 231,193 +0.26(+1.63%)
Feb 22, 2024 15.94 16.27 15.76 15.88 229,641 -0.19(-1.18%)
Feb 21, 2024 15.94 16.43 15.94 16.07 251,372 +0.28(+1.77%)
Feb 20, 2024 15.70 15.94 15.15 15.79 252,728 -0.04(-0.25%)
Feb 16, 2024 15.62 15.96 15.06 15.83 340,936 +0.12(+0.76%)
Feb 15, 2024 15.02 15.83 15.02 15.71 340,595 +0.70(+4.69%)
Feb 14, 2024 15.31 15.34 14.88 15.01 288,686 -0.12(-0.79%)
Feb 13, 2024 15.05 15.29 14.17 15.13 473,823 -0.09(-0.62%)
Feb 12, 2024 14.26 15.39 14.26 15.22 539,525 +1.04(+7.31%)
Feb 09, 2024 14.09 14.21 13.82 14.19 296,789 +0.11(+0.78%)
Feb 08, 2024 13.29 14.12 13.27 14.08 314,641 +0.76(+5.69%)
Feb 07, 2024 13.94 13.94 13.23 13.32 292,070 -0.57(-4.09%)
Feb 06, 2024 13.25 14.15 13.23 13.89 480,484 +0.69(+5.22%)
Feb 05, 2024 13.02 13.86 12.84 13.20 817,606 +0.64(+5.08%)
Feb 02, 2024 13.23 13.23 12.44 12.56 418,607 -0.57(-4.33%)
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.