HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
10.12
+0.23 (2.33%)
At close: Jun 2, 2025, 4:00 PM
10.34
+0.22 (2.17%)
After-hours: Jun 2, 2025, 6:21 PM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 10.06 | 10.35 | 9.96 | 10.12 | 10.12 | 2.33% | 240,995 |
| May 30, 2025 | 9.88 | 10.06 | 9.71 | 9.89 | 9.85 | -0.80% | 399,210 |
| May 29, 2025 | 10.20 | 10.25 | 9.87 | 9.97 | 9.93 | -1.09% | 244,199 |
| May 28, 2025 | 9.98 | 10.16 | 9.81 | 10.08 | 10.04 | 1.51% | 254,959 |
| May 27, 2025 | 9.48 | 10.04 | 9.41 | 9.93 | 9.89 | 5.98% | 318,660 |
| May 23, 2025 | 9.04 | 9.52 | 9.04 | 9.37 | 9.33 | 2.52% | 282,610 |
| May 22, 2025 | 9.07 | 9.20 | 8.87 | 9.14 | 9.10 | -0.11% | 267,988 |
| May 21, 2025 | 9.51 | 9.56 | 9.15 | 9.15 | 9.11 | -3.99% | 190,087 |
| May 20, 2025 | 9.56 | 9.64 | 9.30 | 9.53 | 9.49 | 0.32% | 286,077 |
| May 19, 2025 | 9.70 | 9.71 | 9.40 | 9.50 | 9.46 | -3.26% | 339,569 |
| May 16, 2025 | 9.96 | 10.00 | 9.60 | 9.82 | 9.78 | -1.01% | 294,206 |
| May 15, 2025 | 10.01 | 10.01 | 9.62 | 9.92 | 9.88 | -2.94% | 407,196 |
| May 14, 2025 | 10.17 | 10.32 | 9.95 | 10.22 | 10.18 | -0.78% | 319,541 |
| May 13, 2025 | 10.04 | 10.78 | 10.02 | 10.30 | 10.26 | 3.62% | 508,410 |
| May 12, 2025 | 9.77 | 10.15 | 9.55 | 9.94 | 9.90 | 8.75% | 597,262 |
| May 9, 2025 | 8.56 | 9.24 | 8.56 | 9.14 | 9.10 | 4.94% | 603,438 |
| May 8, 2025 | 8.27 | 8.81 | 8.20 | 8.71 | 8.68 | 7.27% | 401,469 |
| May 7, 2025 | 8.08 | 8.14 | 7.93 | 8.12 | 8.09 | 0.25% | 250,439 |
| May 6, 2025 | 8.02 | 8.25 | 7.87 | 8.10 | 8.07 | 2.02% | 356,779 |
| May 5, 2025 | 8.11 | 8.20 | 7.92 | 7.94 | 7.91 | -4.68% | 366,235 |
| May 2, 2025 | 8.39 | 8.55 | 8.16 | 8.33 | 8.30 | -0.36% | 363,386 |
| May 1, 2025 | 8.04 | 8.46 | 7.84 | 8.36 | 8.33 | 4.37% | 451,069 |
| Apr 30, 2025 | 8.50 | 8.67 | 7.83 | 8.01 | 7.98 | -6.21% | 790,207 |
| Apr 29, 2025 | 8.94 | 9.09 | 8.29 | 8.54 | 8.51 | -6.82% | 408,532 |
| Apr 28, 2025 | 9.49 | 9.60 | 9.05 | 9.17 | 9.13 | -4.03% | 220,079 |
| Apr 25, 2025 | 9.33 | 9.62 | 9.26 | 9.55 | 9.51 | 1.06% | 152,694 |
| Apr 24, 2025 | 9.64 | 9.67 | 9.40 | 9.45 | 9.41 | -0.42% | 218,569 |
| Apr 23, 2025 | 9.67 | 9.91 | 9.31 | 9.49 | 9.45 | 0.53% | 237,635 |
| Apr 22, 2025 | 9.21 | 9.63 | 9.19 | 9.44 | 9.40 | 3.85% | 283,499 |
| Apr 21, 2025 | 9.25 | 9.38 | 8.91 | 9.09 | 9.05 | -3.71% | 256,985 |
| Apr 17, 2025 | 9.10 | 9.57 | 8.96 | 9.44 | 9.40 | 5.12% | 241,278 |
| Apr 16, 2025 | 8.59 | 9.17 | 8.59 | 8.98 | 8.95 | 5.03% | 203,339 |
| Apr 15, 2025 | 8.66 | 8.95 | 8.46 | 8.55 | 8.52 | -1.61% | 239,310 |
| Apr 14, 2025 | 8.98 | 8.98 | 8.58 | 8.69 | 8.66 | -0.11% | 299,820 |
| Apr 11, 2025 | 8.52 | 8.90 | 8.10 | 8.70 | 8.67 | 2.72% | 320,741 |
| Apr 10, 2025 | 9.44 | 9.45 | 8.29 | 8.47 | 8.44 | -13.57% | 432,501 |
| Apr 9, 2025 | 8.19 | 9.96 | 7.82 | 9.80 | 9.76 | 19.66% | 751,092 |
| Apr 8, 2025 | 9.36 | 9.36 | 8.01 | 8.19 | 8.16 | -7.98% | 542,449 |
| Apr 7, 2025 | 9.12 | 9.62 | 8.27 | 8.90 | 8.87 | -8.15% | 730,802 |
| Apr 4, 2025 | 10.65 | 10.81 | 9.54 | 9.69 | 9.65 | -14.55% | 495,039 |
| Apr 3, 2025 | 12.00 | 12.05 | 11.27 | 11.34 | 11.30 | -12.57% | 305,152 |
| Apr 2, 2025 | 12.69 | 13.07 | 12.66 | 12.97 | 12.92 | 1.01% | 162,613 |
| Apr 1, 2025 | 12.57 | 12.99 | 12.41 | 12.84 | 12.79 | 1.42% | 329,080 |
| Mar 31, 2025 | 12.46 | 12.85 | 12.35 | 12.66 | 12.61 | 1.61% | 248,876 |
| Mar 28, 2025 | 12.65 | 12.77 | 12.37 | 12.46 | 12.41 | -2.20% | 205,229 |
| Mar 27, 2025 | 12.64 | 12.92 | 12.57 | 12.74 | 12.69 | -0.39% | 241,890 |
| Mar 26, 2025 | 12.75 | 13.12 | 12.68 | 12.79 | 12.74 | 1.19% | 244,512 |
| Mar 25, 2025 | 12.71 | 12.94 | 12.51 | 12.64 | 12.59 | 0.48% | 260,383 |
| Mar 24, 2025 | 12.54 | 12.74 | 12.46 | 12.58 | 12.53 | 0.88% | 228,698 |
| Mar 21, 2025 | 12.48 | 12.49 | 12.28 | 12.47 | 12.42 | -0.40% | 410,314 |