Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Highpeak Energy Inc
(NQ:
HPK
)
14.91
+0.12 (+0.81%)
Streaming Delayed Price
Updated: 2:21 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2021
11.14
11.34
10.64
10.74
14,781
-0.40(-3.58%)
Jul 29, 2021
11.14
11.14
10.76
11.14
13,602
+0.17(+1.53%)
Jul 28, 2021
11.07
11.14
10.44
10.97
16,121
-0.15(-1.33%)
Jul 27, 2021
11.13
11.13
10.33
11.12
22,758
-0.02(-0.18%)
Jul 26, 2021
11.44
11.57
10.86
11.14
10,463
-0.44(-3.83%)
Jul 23, 2021
11.34
11.58
11.12
11.58
12,554
+0.25(+2.17%)
Jul 22, 2021
11.39
11.39
11.00
11.34
12,213
+0.38(+3.51%)
Jul 21, 2021
10.75
11.15
10.33
10.95
13,800
+0.13(+1.18%)
Jul 20, 2021
9.670
10.82
9.670
10.82
18,708
+1.07(+11.02%)
Jul 19, 2021
9.848
10.27
9.365
9.749
38,584
-0.36(-3.61%)
Jul 16, 2021
10.90
10.90
9.907
10.11
24,308
-0.77(-7.07%)
Jul 15, 2021
10.60
10.88
10.25
10.88
28,430
+0.21(+1.94%)
Jul 14, 2021
11.04
11.04
10.28
10.68
15,930
-0.26(-2.34%)
Jul 13, 2021
10.13
11.02
10.13
10.93
26,476
+0.67(+6.57%)
Jul 12, 2021
10.35
10.39
9.840
10.26
39,442
-0.16(-1.50%)
Jul 09, 2021
10.81
11.37
10.28
10.41
18,349
-0.26(-2.47%)
Jul 08, 2021
11.58
11.58
10.20
10.68
45,738
-0.55(-4.87%)
Jul 07, 2021
10.85
11.53
10.85
11.23
26,046
+0.37(+3.42%)
Jul 06, 2021
10.50
10.99
10.40
10.85
29,790
+0.45(+4.32%)
Jul 02, 2021
10.49
10.73
10.36
10.40
18,608
-0.09(-0.84%)
Jul 01, 2021
10.16
10.53
10.04
10.49
13,338
+0.50(+4.98%)
Jun 30, 2021
10.11
10.11
9.832
9.994
23,335
+0.15(+1.49%)
Jun 29, 2021
10.15
10.15
9.623
9.848
29,773
-0.17(-1.66%)
Jun 28, 2021
10.65
10.69
9.648
10.01
38,051
-0.64(-5.96%)
Jun 25, 2021
10.23
10.75
10.15
10.65
558,387
+0.44(+4.31%)
Jun 24, 2021
9.594
10.75
9.594
10.21
120,891
+0.73(+7.73%)
Jun 23, 2021
9.467
9.793
9.457
9.477
21,307
+0.03(+0.31%)
Jun 22, 2021
9.555
9.740
9.428
9.447
17,266
-0.17(-1.73%)
Jun 21, 2021
9.662
9.740
9.428
9.613
17,990
+0.19(+1.97%)
Jun 18, 2021
9.770
9.978
9.428
9.428
20,777
-0.34(-3.50%)
Jun 17, 2021
9.858
10.08
9.340
9.770
30,052
-0.11(-1.09%)
Jun 16, 2021
9.858
10.09
9.301
9.877
68,981
-0.11(-1.08%)
Jun 15, 2021
9.701
9.985
9.359
9.985
89,740
+0.31(+3.23%)
Jun 14, 2021
9.906
10.27
9.574
9.672
54,519
-0.16(-1.59%)
Jun 11, 2021
9.477
9.916
9.477
9.828
26,237
+0.34(+3.60%)
Jun 10, 2021
9.623
9.623
9.281
9.486
17,488
+0.19(+2.00%)
Jun 09, 2021
9.281
9.672
9.105
9.301
22,593
+0.12(+1.28%)
Jun 08, 2021
9.584
9.916
8.988
9.184
46,159
-0.42(-4.37%)
Jun 07, 2021
10.33
10.72
9.574
9.604
37,707
-0.95(-8.98%)
Jun 04, 2021
9.926
10.75
9.623
10.55
30,207
+0.68(+6.93%)
Jun 03, 2021
9.916
9.965
9.672
9.867
29,497
-0.05(-0.49%)
Jun 02, 2021
9.936
9.965
9.682
9.916
29,105
+0.08(+0.79%)
Jun 01, 2021
9.965
10.32
9.779
9.838
28,516
-0.13(-1.27%)
May 28, 2021
9.770
10.98
9.389
9.965
125,167
+0.36(+3.76%)
May 27, 2021
9.594
9.672
9.315
9.604
30,628
-0.03(-0.30%)
May 26, 2021
9.066
9.672
8.871
9.633
53,402
+0.55(+6.02%)
May 25, 2021
9.525
9.740
9.008
9.086
42,285
-0.56(-5.78%)
May 24, 2021
8.802
9.770
8.802
9.643
34,496
+0.46(+5.00%)
May 21, 2021
8.861
9.369
8.822
9.184
51,418
+0.33(+3.75%)
May 20, 2021
8.871
9.047
8.744
8.851
44,588
-0.01(-0.11%)
May 19, 2021
8.646
9.125
8.646
8.861
51,239
+0.04(+0.44%)
May 18, 2021
8.685
9.037
8.197
8.822
56,189
+0.19(+2.15%)
May 17, 2021
8.724
9.066
8.548
8.636
68,049
+0.23(+2.79%)
May 14, 2021
8.304
8.569
8.001
8.402
72,917
+0.21(+2.50%)
May 13, 2021
8.470
8.578
7.884
8.197
45,863
-0.20(-2.33%)
May 12, 2021
8.334
8.548
8.099
8.392
41,453
+0.04(+0.47%)
May 11, 2021
8.695
8.890
8.207
8.353
50,015
-0.56(-6.25%)
May 10, 2021
9.525
9.701
8.802
8.910
51,824
-0.57(-5.98%)
May 07, 2021
9.017
9.516
9.017
9.477
11,058
+0.55(+6.13%)
May 06, 2021
9.604
9.604
8.861
8.930
31,382
-0.70(-7.30%)
May 05, 2021
9.350
9.770
9.017
9.633
30,204
+0.30(+3.25%)
May 04, 2021
9.750
9.750
8.842
9.330
42,717
-0.42(-4.31%)
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
.