Skip to main content

Highpeak Energy Inc (NQ: HPK )

16.11 +0.28 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 15.74 15.98 15.19 15.83 252,114 -0.04(-0.25%)
Feb 16, 2024 15.66 16.00 15.10 15.87 340,108 +0.12(+0.76%)
Feb 15, 2024 15.06 15.87 15.06 15.75 339,768 +0.71(+4.69%)
Feb 14, 2024 15.35 15.38 14.92 15.04 287,985 -0.12(-0.79%)
Feb 13, 2024 15.09 15.33 14.20 15.16 472,672 -0.10(-0.62%)
Feb 12, 2024 14.29 15.43 14.29 15.26 538,214 +1.04(+7.31%)
Feb 09, 2024 14.12 14.24 13.85 14.22 296,068 +0.11(+0.78%)
Feb 08, 2024 13.32 14.15 13.30 14.11 313,877 +0.76(+5.69%)
Feb 07, 2024 13.97 13.97 13.26 13.35 291,361 -0.57(-4.09%)
Feb 06, 2024 13.28 14.18 13.26 13.92 479,317 +0.69(+5.22%)
Feb 05, 2024 13.05 13.89 12.87 13.23 815,620 +0.64(+5.08%)
Feb 02, 2024 13.26 13.26 12.47 12.59 417,590 -0.57(-4.33%)
Feb 01, 2024 13.82 14.10 13.09 13.16 367,608 -0.49(-3.59%)
Jan 31, 2024 14.18 14.29 13.64 13.65 247,160 -0.47(-3.33%)
Jan 30, 2024 13.96 14.20 13.70 14.12 251,237 -0.07(-0.49%)
Jan 29, 2024 13.75 14.23 13.68 14.19 394,723 +0.37(+2.68%)
Jan 26, 2024 14.00 14.00 13.47 13.82 229,867 -0.14(-1.00%)
Jan 25, 2024 13.70 13.96 13.35 13.96 186,067 +0.45(+3.33%)
Jan 24, 2024 13.52 13.62 13.17 13.51 249,672 +0.21(+1.58%)
Jan 23, 2024 13.39 13.60 13.07 13.30 248,326 -0.05(-0.37%)
Jan 22, 2024 13.14 13.67 13.13 13.35 377,350 +0.11(+0.83%)
Jan 19, 2024 13.18 13.24 12.70 13.24 273,775 +0.09(+0.68%)
Jan 18, 2024 13.54 13.54 12.96 13.15 214,904 -0.24(-1.79%)
Jan 17, 2024 13.10 13.42 12.86 13.39 337,038 +0.11(+0.83%)
Jan 16, 2024 14.03 14.06 13.25 13.28 349,150 -0.81(-5.75%)
Jan 12, 2024 14.25 14.50 13.99 14.09 308,211 +0.17(+1.22%)
Jan 11, 2024 13.67 13.96 13.37 13.92 377,817 +0.49(+3.65%)
Jan 10, 2024 13.79 13.81 13.30 13.43 396,827 -0.34(-2.47%)
Jan 09, 2024 14.17 14.17 13.70 13.77 418,020 -0.40(-2.82%)
Jan 08, 2024 13.91 14.32 13.59 14.17 351,901 -0.02(-0.14%)
Jan 05, 2024 14.20 14.49 13.92 14.19 483,942 +0.08(+0.57%)
Jan 04, 2024 15.50 15.59 14.01 14.11 614,806 -1.10(-7.23%)
Jan 03, 2024 14.93 15.42 14.63 15.21 372,973 +0.32(+2.15%)
Jan 02, 2024 14.55 15.38 14.41 14.89 496,577 +0.65(+4.56%)
Dec 29, 2023 14.78 14.87 14.23 14.24 660,335 -0.51(-3.46%)
Dec 28, 2023 15.08 15.19 14.58 14.75 485,839 -0.32(-2.12%)
Dec 27, 2023 15.32 15.58 14.96 15.07 467,315 +0.33(+2.24%)
Dec 26, 2023 14.65 14.90 14.49 14.74 292,442 +0.34(+2.36%)
Dec 22, 2023 14.53 14.64 14.34 14.40 347,342 +0.09(+0.63%)
Dec 21, 2023 14.03 14.35 14.03 14.31 284,685 +0.26(+1.85%)
Dec 20, 2023 14.39 14.72 14.02 14.05 384,543 -0.33(-2.29%)
Dec 19, 2023 14.22 14.49 14.07 14.38 273,640 +0.23(+1.63%)
Dec 18, 2023 14.42 14.75 13.83 14.15 343,977 +0.12(+0.86%)
Dec 15, 2023 14.54 14.54 13.87 14.03 402,132 -0.42(-2.91%)
Dec 14, 2023 13.65 14.57 13.65 14.45 483,909 +0.99(+7.36%)
Dec 13, 2023 12.45 13.50 12.20 13.46 867,023 +0.73(+5.73%)
Dec 12, 2023 13.57 13.60 12.34 12.73 716,550 -1.05(-7.62%)
Dec 11, 2023 14.19 14.30 13.75 13.78 308,384 -0.46(-3.23%)
Dec 08, 2023 14.43 14.72 14.19 14.24 414,062 -0.11(-0.77%)
Dec 07, 2023 14.56 14.71 14.17 14.35 357,815 -0.11(-0.73%)
Dec 06, 2023 14.76 15.07 14.35 14.46 504,197 -0.38(-2.59%)
Dec 05, 2023 15.04 15.11 14.77 14.84 257,010 -0.15(-1.00%)
Dec 04, 2023 15.39 15.51 14.87 14.99 334,619 -0.69(-4.40%)
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.