Skip to main content

Highpeak Energy Inc (NQ: HPK )

12.89 +0.36 (+2.87%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.91 13.04 12.48 12.53 313,577 -0.27(-2.11%)
Oct 31, 2024 13.24 13.24 12.72 12.80 447,181 -0.32(-2.44%)
Oct 30, 2024 13.22 13.41 12.96 13.12 326,492 +0.01(+0.08%)
Oct 29, 2024 13.61 13.70 13.07 13.11 297,517 -0.58(-4.24%)
Oct 28, 2024 13.85 14.12 13.56 13.69 355,988 -0.70(-4.86%)
Oct 25, 2024 14.23 14.43 14.10 14.39 110,538 +0.30(+2.13%)
Oct 24, 2024 14.01 14.12 13.72 14.09 203,139 +0.23(+1.66%)
Oct 23, 2024 14.16 14.18 13.78 13.86 129,175 -0.30(-2.12%)
Oct 22, 2024 14.05 14.30 13.85 14.16 160,962 +0.18(+1.29%)
Oct 21, 2024 14.39 14.39 13.88 13.98 217,012 -0.17(-1.20%)
Oct 18, 2024 14.36 14.36 14.02 14.15 235,486 -0.22(-1.53%)
Oct 17, 2024 14.25 14.41 14.07 14.37 144,503 +0.09(+0.63%)
Oct 16, 2024 14.22 14.31 14.10 14.28 165,033 +0.18(+1.28%)
Oct 15, 2024 13.95 14.30 13.79 14.10 280,214 -0.35(-2.42%)
Oct 14, 2024 14.69 14.82 14.32 14.45 212,937 -0.44(-2.96%)
Oct 11, 2024 14.56 15.00 14.56 14.89 350,095 +0.22(+1.50%)
Oct 10, 2024 14.57 14.83 14.30 14.67 148,863 +0.22(+1.52%)
Oct 09, 2024 14.16 14.47 14.00 14.45 233,638 +0.11(+0.77%)
Oct 08, 2024 15.10 15.15 14.31 14.34 301,928 -1.12(-7.24%)
Oct 07, 2024 15.22 15.68 15.08 15.46 540,123 +0.31(+2.05%)
Oct 04, 2024 15.26 15.30 14.97 15.15 307,462 +0.05(+0.33%)
Oct 03, 2024 14.64 15.25 14.52 15.10 386,681 +0.53(+3.64%)
Oct 02, 2024 14.74 14.79 14.13 14.57 262,269 +0.18(+1.25%)
Oct 01, 2024 13.80 14.46 13.70 14.39 412,390 +0.51(+3.67%)
Sep 30, 2024 14.58 14.61 13.81 13.88 684,648 -0.70(-4.80%)
Sep 27, 2024 14.22 14.63 14.16 14.58 276,672 +0.55(+3.92%)
Sep 26, 2024 14.62 14.89 13.99 14.03 723,369 -0.95(-6.34%)
Sep 25, 2024 15.48 15.57 14.98 14.98 378,114 -0.39(-2.54%)
Sep 24, 2024 15.81 15.95 15.26 15.37 274,246 -0.12(-0.77%)
Sep 23, 2024 15.81 16.56 15.42 15.49 838,347 +0.37(+2.45%)
Sep 20, 2024 15.47 15.73 15.11 15.12 1,490,042 -0.39(-2.51%)
Sep 19, 2024 15.75 15.84 15.32 15.51 329,466 +0.26(+1.70%)
Sep 18, 2024 15.24 15.74 15.11 15.25 383,238 +0.01(+0.07%)
Sep 17, 2024 14.53 15.25 14.53 15.24 495,400 +0.80(+5.54%)
Sep 16, 2024 14.08 14.47 13.83 14.44 325,008 +0.61(+4.41%)
Sep 13, 2024 14.05 14.40 13.57 13.83 625,235 -0.07(-0.50%)
Sep 12, 2024 13.90 14.17 13.70 13.90 420,416 +0.10(+0.72%)
Sep 11, 2024 13.70 13.93 13.41 13.80 262,354 +0.10(+0.73%)
Sep 10, 2024 14.18 14.18 13.62 13.70 497,509 -0.47(-3.32%)
Sep 09, 2024 13.76 14.39 13.75 14.17 333,762 +0.47(+3.43%)
Sep 06, 2024 14.08 14.31 13.55 13.70 292,250 -0.37(-2.63%)
Sep 05, 2024 14.74 14.74 14.03 14.07 194,002 -0.41(-2.83%)
Sep 04, 2024 15.36 15.49 14.44 14.48 222,775 -0.79(-5.17%)
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.