Skip to main content

Highpeak Energy Inc (NQ: HPK )

15.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 16.18 16.18 15.59 15.84 174,202 -0.40(-2.46%)
Nov 24, 2023 16.09 16.54 16.07 16.24 205,819 +0.14(+0.87%)
Nov 22, 2023 15.85 16.25 15.55 16.10 240,441 -0.10(-0.62%)
Nov 21, 2023 16.14 16.39 15.85 16.20 174,642 -0.18(-1.10%)
Nov 20, 2023 16.03 16.57 15.92 16.38 307,220 +0.38(+2.37%)
Nov 17, 2023 15.92 16.22 15.81 16.00 293,864 +0.40(+2.56%)
Nov 16, 2023 16.14 16.21 15.31 15.60 266,842 -0.84(-5.11%)
Nov 15, 2023 16.80 17.27 16.43 16.44 249,427 -0.46(-2.72%)
Nov 14, 2023 16.54 17.00 16.49 16.90 372,405 +0.67(+4.13%)
Nov 13, 2023 15.69 16.40 15.60 16.23 335,954 +0.57(+3.64%)
Nov 10, 2023 16.12 16.32 15.54 15.66 328,423 -0.29(-1.82%)
Nov 09, 2023 16.48 16.92 15.90 15.95 248,210 -0.41(-2.51%)
Nov 08, 2023 16.05 16.62 15.83 16.36 365,584 +0.30(+1.87%)
Nov 07, 2023 16.34 16.34 15.11 16.06 557,283 -0.87(-5.14%)
Nov 06, 2023 17.59 17.66 16.34 16.93 522,291 -0.57(-3.26%)
Nov 03, 2023 18.10 18.10 17.30 17.50 315,498 -0.46(-2.56%)
Nov 02, 2023 18.05 18.22 17.70 17.96 399,956 +0.20(+1.13%)
Nov 01, 2023 17.80 18.03 17.39 17.76 319,913 +0.05(+0.28%)
Oct 31, 2023 17.28 17.82 17.02 17.71 312,073 +0.46(+2.64%)
Oct 30, 2023 17.75 17.89 17.04 17.25 214,952 -0.28(-1.59%)
Oct 27, 2023 17.18 17.56 16.93 17.53 227,394 +0.34(+1.97%)
Oct 26, 2023 17.13 17.62 16.85 17.20 276,848 -0.16(-0.92%)
Oct 25, 2023 17.19 17.52 17.08 17.35 171,297 +0.11(+0.64%)
Oct 24, 2023 17.65 17.65 17.05 17.25 180,493 -0.07(-0.40%)
Oct 23, 2023 17.48 17.89 17.16 17.31 276,489 -0.43(-2.42%)
Oct 20, 2023 18.25 18.37 17.66 17.74 222,299 -0.31(-1.71%)
Oct 19, 2023 17.79 18.39 17.18 18.05 356,002 +0.12(+0.67%)
Oct 18, 2023 17.78 18.04 17.72 17.93 283,608 +0.15(+0.84%)
Oct 17, 2023 17.27 18.06 17.15 17.78 452,504 +0.39(+2.24%)
Oct 16, 2023 17.85 18.19 16.82 17.39 559,322 +0.03(+0.17%)
Oct 13, 2023 16.87 17.36 16.65 17.36 377,548 +1.04(+6.36%)
Oct 12, 2023 16.62 16.64 16.03 16.33 387,429 -0.08(-0.49%)
Oct 11, 2023 15.73 16.44 15.63 16.41 419,782 +0.49(+3.07%)
Oct 10, 2023 15.87 16.01 15.61 15.92 312,189 +0.10(+0.63%)
Oct 09, 2023 15.30 15.83 15.13 15.82 516,534 +1.09(+7.39%)
Oct 06, 2023 14.54 14.85 14.39 14.73 407,052 -0.01(-0.07%)
Oct 05, 2023 14.33 15.02 14.08 14.74 428,913 +0.12(+0.82%)
Oct 04, 2023 15.29 15.29 14.14 14.62 1,024,128 -1.07(-6.81%)
Oct 03, 2023 15.96 16.14 15.41 15.69 481,557 -0.37(-2.30%)
Oct 02, 2023 16.83 16.83 15.93 16.06 780,651 -0.80(-4.74%)
Sep 29, 2023 17.35 17.55 16.82 16.86 638,510 -0.52(-2.99%)
Sep 28, 2023 17.86 18.13 17.33 17.37 461,198 -0.67(-3.71%)
Sep 27, 2023 17.32 18.11 17.32 18.04 631,553 +1.06(+6.23%)
Sep 26, 2023 18.03 18.21 16.98 16.99 837,936 -0.87(-4.87%)
Sep 25, 2023 16.79 17.91 17.55 17.85 1,312,350 +1.02(+6.05%)
Sep 22, 2023 17.12 17.71 16.65 16.84 1,131,758 +0.98(+6.17%)
Sep 21, 2023 16.18 16.35 15.78 15.86 649,304 -0.41(-2.52%)
Sep 20, 2023 16.50 16.83 16.26 16.27 893,944 -0.55(-3.27%)
Sep 19, 2023 16.40 16.92 16.24 16.82 1,276,458 +0.42(+2.56%)
Sep 18, 2023 16.08 16.89 16.00 16.40 1,114,136 +0.46(+2.88%)
Sep 15, 2023 16.09 16.81 15.69 15.94 1,721,303 +0.21(+1.33%)
Sep 14, 2023 15.45 15.98 15.32 15.73 772,527 +0.55(+3.62%)
Sep 13, 2023 14.97 15.27 14.68 15.18 791,964 +0.26(+1.74%)
Sep 12, 2023 15.43 15.71 14.64 14.92 532,601 -0.25(-1.65%)
Sep 11, 2023 15.76 15.85 15.00 15.17 331,889 -0.45(-2.88%)
Sep 08, 2023 15.05 15.64 14.71 15.62 291,862 +0.64(+4.27%)
Sep 07, 2023 14.79 15.38 14.70 14.98 345,835 +0.13(+0.87%)
Sep 06, 2023 15.13 15.45 14.84 14.85 268,772 -0.24(-1.59%)
Sep 05, 2023 15.29 15.95 14.94 15.09 485,113 -0.07(-0.46%)
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.