Skip to main content
HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
8.83
+0.12 (1.38%)
May 9, 2025, 10:42 AM - Market open

HighPeak Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20258.568.958.568.83-1.38%19,690
May 8, 20258.278.818.208.718.717.27%401,469
May 7, 20258.088.147.938.128.120.25%250,439
May 6, 20258.028.257.878.108.102.02%356,779
May 5, 20258.118.207.927.947.94-4.68%366,235
May 2, 20258.398.558.168.338.33-0.36%363,386
May 1, 20258.048.467.848.368.364.37%451,069
Apr 30, 20258.508.677.838.018.01-6.21%790,207
Apr 29, 20258.949.098.298.548.54-6.82%408,532
Apr 28, 20259.499.609.059.179.17-4.03%220,079
Apr 25, 20259.339.629.269.559.551.06%152,694
Apr 24, 20259.649.679.409.459.45-0.42%218,569
Apr 23, 20259.679.919.319.499.490.53%237,635
Apr 22, 20259.219.639.199.449.443.85%283,499
Apr 21, 20259.259.388.919.099.09-3.71%256,985
Apr 17, 20259.109.578.969.449.445.12%241,278
Apr 16, 20258.599.178.598.988.985.03%203,339
Apr 15, 20258.668.958.468.558.55-1.61%239,310
Apr 14, 20258.988.988.588.698.69-0.11%299,820
Apr 11, 20258.528.908.108.708.702.72%320,741
Apr 10, 20259.449.458.298.478.47-13.57%432,501
Apr 9, 20258.199.967.829.809.8019.66%751,092
Apr 8, 20259.369.368.018.198.19-7.98%542,449
Apr 7, 20259.129.628.278.908.90-8.15%730,802
Apr 4, 202510.6510.819.549.699.69-14.55%495,039
Apr 3, 202512.0012.0511.2711.3411.34-12.57%305,152
Apr 2, 202512.6913.0712.6612.9712.971.01%162,613
Apr 1, 202512.5712.9912.4112.8412.841.42%329,080
Mar 31, 202512.4612.8512.3512.6612.661.61%248,876
Mar 28, 202512.6512.7712.3712.4612.46-2.20%205,229
Mar 27, 202512.6412.9212.5712.7412.74-0.39%241,890
Mar 26, 202512.7513.1212.6812.7912.791.19%244,512
Mar 25, 202512.7112.9412.5112.6412.640.48%260,383
Mar 24, 202512.5412.7412.4612.5812.580.88%228,698
Mar 21, 202512.4812.4912.2812.4712.47-0.40%410,314
Mar 20, 202512.3812.7412.1212.5212.520.72%338,603
Mar 19, 202512.1012.6512.1012.4312.432.90%332,377
Mar 18, 202512.4112.4912.0112.0812.08-1.95%269,430
Mar 17, 202512.1012.4511.9912.3212.322.84%324,885
Mar 14, 202511.2211.9911.2211.9811.987.35%312,623
Mar 13, 202511.3711.7411.1511.1611.16-2.02%461,117
Mar 12, 202510.9511.6310.8211.3911.394.11%592,029
Mar 11, 202512.0312.7610.6610.9410.94-7.37%581,678
Mar 10, 202512.0512.1411.5911.8111.81-1.17%416,767
Mar 7, 202511.7212.3011.5611.9511.951.53%385,315
Mar 6, 202511.7111.9211.5111.7711.77-0.93%256,983
Mar 5, 202512.1912.3011.4311.8811.88-1.66%349,738
Mar 4, 202511.9112.2611.5212.0812.081.00%308,559
Mar 3, 202512.9212.9211.8411.9611.96-7.43%292,576
Feb 28, 202512.8112.9712.6412.9212.880.23%330,073