Canada markets closed

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.02+0.14 (+0.94%)
At close: 04:00PM EDT
15.55 +0.53 (+3.53%)
After hours: 07:38PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.0815.4614.8815.0215.02336,559
Apr 25, 202415.0515.0714.5614.8814.88320,700
Apr 24, 202415.1615.2614.8315.2015.20283,100
Apr 23, 202414.9715.3314.8315.2615.26169,000
Apr 22, 202415.4215.4215.0115.0515.05320,600
Apr 19, 202415.1315.6315.1315.5115.51269,900
Apr 18, 202414.8715.3014.8015.1615.16348,400
Apr 17, 202415.1515.3414.8314.8414.84200,100
Apr 16, 202415.0015.2514.7815.1715.17209,000
Apr 15, 202415.3515.4315.0215.1415.14221,700
Apr 12, 202415.2915.6915.1615.2815.28199,400
Apr 11, 202415.3915.4415.0715.2615.26175,600
Apr 10, 202415.2515.4015.1015.3715.37274,500
Apr 09, 202415.7615.9415.3815.4915.49202,500
Apr 08, 202416.0016.0215.7415.8115.81282,800
Apr 05, 202415.7616.1515.5016.0816.08592,400
Apr 04, 202416.1016.4415.7415.9615.96501,500
Apr 03, 202416.2116.4015.8315.8315.83338,600
Apr 02, 202416.1516.2015.7116.1916.19350,800
Apr 01, 202415.9916.0015.6015.8015.80290,900
Mar 28, 202416.0116.1515.6615.7715.77449,300
Mar 27, 202415.5016.0015.5015.9615.96230,700
Mar 26, 202416.1116.1315.5415.5615.56220,600
Mar 25, 202415.7416.2015.7416.0716.07299,600
Mar 22, 202415.9115.9115.4315.5415.54263,800
Mar 21, 202416.0716.2715.8515.8615.86241,900
Mar 20, 202415.7816.0915.3915.9915.99428,600
Mar 19, 202415.6416.0715.5215.9915.99526,700
Mar 18, 202415.3315.8515.0815.6815.68419,300
Mar 15, 202415.1015.4915.1015.3415.34531,400
Mar 14, 202415.4015.5015.1215.2115.21413,300
Mar 13, 202415.2015.6615.1515.3615.36457,000
Mar 12, 202415.3215.4814.9715.0315.03292,100
Mar 11, 202414.5215.3814.2915.3015.30397,800
Mar 08, 202414.3614.7514.0814.6314.63399,300
Mar 07, 202415.3315.4712.7714.3914.391,446,000
Mar 06, 202416.4216.6315.7715.9315.93424,400
Mar 05, 202416.0916.5516.0016.2416.24233,400
Mar 04, 202416.8616.8615.8716.0916.09281,000
Mar 01, 202416.6016.9916.6016.7516.75206,100
Feb 29, 202416.6616.8516.3616.5716.57237,800
Feb 29, 20240.04 Dividend
Feb 28, 202416.9116.9215.9716.4616.42321,200
Feb 27, 202416.5016.9516.3216.9016.86267,100
Feb 26, 202416.1916.4816.0016.3616.32205,800
Feb 23, 202415.8016.3215.3016.1816.14230,600
Feb 22, 202415.9816.3115.8015.9215.88229,100
Feb 21, 202415.9816.4715.9816.1116.07250,800
Feb 20, 202415.7415.9815.1915.8315.79252,100
Feb 16, 202415.6616.0015.1015.8715.83340,100
Feb 15, 202415.0615.8715.0615.7515.71339,800
Feb 14, 202415.3515.3814.9215.0515.01288,000
Feb 13, 202415.0915.3314.2015.1615.13472,700
Feb 12, 202414.2915.4314.2915.2615.22538,200
Feb 09, 202414.1214.2413.8514.2214.19296,100
Feb 08, 202413.3214.1513.3014.1114.08313,900
Feb 07, 202413.9713.9713.2613.3513.32291,400
Feb 06, 202413.2814.1813.2613.9213.89479,300
Feb 05, 202413.0513.8912.8713.2313.20815,600
Feb 02, 202413.2613.2612.4712.5912.56417,400
Feb 01, 202413.8214.1013.0913.1613.13367,600
Jan 31, 202414.1814.2813.6413.6513.62247,200
Jan 30, 202413.9614.2013.7014.1214.09251,200
Jan 29, 202413.7514.2313.6814.1914.16394,700
Jan 26, 202414.0014.0013.4713.8213.79229,900
Jan 25, 202413.7013.9613.3513.9613.93186,100
Jan 24, 202413.5213.6213.1713.5113.48249,700
Jan 23, 202413.3913.6013.0713.3013.27248,300
Jan 22, 202413.1413.6713.1413.3513.32377,700
Jan 19, 202413.1813.2412.7013.2413.21273,800
Jan 18, 202413.5413.5412.9613.1513.12214,900
Jan 17, 202413.1013.4212.8613.3913.36337,000
Jan 16, 202414.0314.0613.2513.2813.25349,200
Jan 12, 202414.2514.5013.9914.0914.06308,200
Jan 11, 202413.6713.9613.3713.9213.89378,600
Jan 10, 202413.7913.8113.3013.4313.40396,800
Jan 09, 202414.1714.1713.7013.7713.74418,000
Jan 08, 202413.9114.3213.5914.1714.14352,200
Jan 05, 202414.2014.4913.9214.1914.16483,800
Jan 04, 202415.5015.5914.0114.1114.08614,800
Jan 03, 202414.9315.4214.6315.2115.17373,000
Jan 02, 202414.5515.3814.4114.8914.85499,600
Dec 29, 202314.7814.8714.2314.2414.21658,500
Dec 28, 202315.0815.1914.5814.7514.71485,800
Dec 27, 202315.3215.5814.9615.0715.03467,300
Dec 26, 202314.6514.9014.4914.7414.70302,200
Dec 22, 202314.5314.6414.3414.4014.37346,300
Dec 21, 202314.0314.3514.0314.3114.28284,700
Dec 20, 202314.3914.7214.0214.0514.02384,500
Dec 19, 202314.2214.4914.0714.3814.35273,600
Dec 18, 202314.4214.7513.8314.1514.12344,000
Dec 15, 202314.5414.5413.8714.0314.00402,100
Dec 14, 202313.6514.5713.6514.4514.41483,900
Dec 13, 202312.4513.5012.2013.4613.43869,500
Dec 12, 202313.5713.6012.3412.7312.70716,600
Dec 11, 202314.1914.3013.7513.7813.75308,400
Dec 08, 202314.4314.7214.1914.2414.21414,100
Dec 07, 202314.5614.7114.1714.3514.32357,800
Dec 06, 202314.7615.0714.3514.4514.42504,200
Dec 05, 202315.0415.1114.7714.8414.80257,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...