Australia markets open in 5 minutes

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.38+0.16 (+1.13%)
At close: 04:00PM EDT
14.50 +0.12 (+0.83%)
After hours: 04:43PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202414.3414.6214.2614.3814.38229,595
03 May 202414.3014.4314.0214.2214.22158,700
02 May 202413.9214.2413.8714.1914.19251,600
01 May 202414.1414.2013.5713.7813.78252,600
30 Apr 202414.9614.9614.1914.2114.21209,500
29 Apr 202414.9715.0814.7115.0215.02272,800
26 Apr 202415.0815.4614.8815.0215.02346,700
25 Apr 202415.0515.0714.5614.8814.88320,700
24 Apr 202415.1615.2614.8315.2015.20283,100
23 Apr 202414.9715.3314.8315.2615.26169,000
22 Apr 202415.4215.4215.0115.0515.05320,600
19 Apr 202415.1315.6315.1315.5115.51269,900
18 Apr 202414.8715.3014.8015.1615.16348,400
17 Apr 202415.1515.3414.8314.8414.84200,100
16 Apr 202415.0015.2514.7815.1715.17209,000
15 Apr 202415.3515.4315.0215.1415.14221,700
12 Apr 202415.2915.6915.1615.2815.28199,400
11 Apr 202415.3915.4415.0715.2615.26175,600
10 Apr 202415.2515.4015.1015.3715.37274,500
09 Apr 202415.7615.9415.3815.4915.49202,500
08 Apr 202416.0016.0215.7415.8115.81282,800
05 Apr 202415.7616.1515.5016.0816.08592,400
04 Apr 202416.1016.4415.7415.9615.96501,500
03 Apr 202416.2116.4015.8315.8315.83338,600
02 Apr 202416.1516.2015.7116.1916.19350,800
01 Apr 202415.9916.0015.6015.8015.80290,900
28 Mar 202416.0116.1515.6615.7715.77449,300
27 Mar 202415.5016.0015.5015.9615.96230,700
26 Mar 202416.1116.1315.5415.5615.56220,600
25 Mar 202415.7416.2015.7416.0716.07299,600
22 Mar 202415.9115.9115.4315.5415.54263,800
21 Mar 202416.0716.2715.8515.8615.86241,900
20 Mar 202415.7816.0915.3915.9915.99428,600
19 Mar 202415.6416.0715.5215.9915.99526,700
18 Mar 202415.3315.8515.0815.6815.68419,300
15 Mar 202415.1015.4915.1015.3415.34531,400
14 Mar 202415.4015.5015.1215.2115.21413,300
13 Mar 202415.2015.6615.1515.3615.36457,000
12 Mar 202415.3215.4814.9715.0315.03292,100
11 Mar 202414.5215.3814.2915.3015.30397,800
08 Mar 202414.3614.7514.0814.6314.63399,300
07 Mar 202415.3315.4712.7714.3914.391,446,000
06 Mar 202416.4216.6315.7715.9315.93424,400
05 Mar 202416.0916.5516.0016.2416.24233,400
04 Mar 202416.8616.8615.8716.0916.09281,000
01 Mar 202416.6016.9916.6016.7516.75206,100
29 Feb 202416.6616.8516.3616.5716.57237,800
29 Feb 20240.04 Dividend
28 Feb 202416.9116.9215.9716.4616.42321,200
27 Feb 202416.5016.9516.3216.9016.86267,100
26 Feb 202416.1916.4816.0016.3616.32205,800
23 Feb 202415.8016.3215.3016.1816.14230,600
22 Feb 202415.9816.3115.8015.9215.88229,100
21 Feb 202415.9816.4715.9816.1116.07250,800
20 Feb 202415.7415.9815.1915.8315.79252,100
16 Feb 202415.6616.0015.1015.8715.83340,100
15 Feb 202415.0615.8715.0615.7515.71339,800
14 Feb 202415.3515.3814.9215.0515.01288,000
13 Feb 202415.0915.3314.2015.1615.13472,700
12 Feb 202414.2915.4314.2915.2615.22538,200
09 Feb 202414.1214.2413.8514.2214.19296,100
08 Feb 202413.3214.1513.3014.1114.08313,900
07 Feb 202413.9713.9713.2613.3513.32291,400
06 Feb 202413.2814.1813.2613.9213.89479,300
05 Feb 202413.0513.8912.8713.2313.20815,600
02 Feb 202413.2613.2612.4712.5912.56417,400
01 Feb 202413.8214.1013.0913.1613.13367,600
31 Jan 202414.1814.2813.6413.6513.62247,200
30 Jan 202413.9614.2013.7014.1214.09251,200
29 Jan 202413.7514.2313.6814.1914.16394,700
26 Jan 202414.0014.0013.4713.8213.79229,900
25 Jan 202413.7013.9613.3513.9613.93186,100
24 Jan 202413.5213.6213.1713.5113.48249,700
23 Jan 202413.3913.6013.0713.3013.27248,300
22 Jan 202413.1413.6713.1413.3513.32377,700
19 Jan 202413.1813.2412.7013.2413.21273,800
18 Jan 202413.5413.5412.9613.1513.12214,900
17 Jan 202413.1013.4212.8613.3913.36337,000
16 Jan 202414.0314.0613.2513.2813.25349,200
12 Jan 202414.2514.5013.9914.0914.06308,200
11 Jan 202413.6713.9613.3713.9213.89378,600
10 Jan 202413.7913.8113.3013.4313.40396,800
09 Jan 202414.1714.1713.7013.7713.74418,000
08 Jan 202413.9114.3213.5914.1714.14352,200
05 Jan 202414.2014.4913.9214.1914.16483,800
04 Jan 202415.5015.5914.0114.1114.08614,800
03 Jan 202414.9315.4214.6315.2115.17373,000
02 Jan 202414.5515.3814.4114.8914.85499,600
29 Dec 202314.7814.8714.2314.2414.21658,500
28 Dec 202315.0815.1914.5814.7514.71485,800
27 Dec 202315.3215.5814.9615.0715.03467,300
26 Dec 202314.6514.9014.4914.7414.70302,200
22 Dec 202314.5314.6414.3414.4014.37346,300
21 Dec 202314.0314.3514.0314.3114.28284,700
20 Dec 202314.3914.7214.0214.0514.02384,500
19 Dec 202314.2214.4914.0714.3814.35273,600
18 Dec 202314.4214.7513.8314.1514.12344,000
15 Dec 202314.5414.5413.8714.0314.00402,100
14 Dec 202313.6514.5713.6514.4514.41483,900
13 Dec 202312.4513.5012.2013.4613.43869,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...