HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
5.64
+0.06 (1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
5.55
-0.09 (-1.60%)
Pre-market: Mar 10, 2026, 8:54 AM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 6.10 | 5.49 | 5.64 | 5.64 | 1.08% | 1,665,242 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.34 | 5.58 | 5.58 | 4.49% | 1,478,375 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.26 | 5.34 | 5.34 | 0.19% | 1,775,269 |
| Mar 4, 2026 | 5.29 | 5.51 | 5.08 | 5.33 | 5.33 | -3.79% | 1,128,059 |
| Mar 3, 2026 | 5.85 | 6.04 | 5.41 | 5.54 | 5.54 | -3.65% | 1,929,190 |
| Mar 2, 2026 | 5.70 | 5.98 | 5.47 | 5.75 | 5.75 | 10.36% | 1,694,683 |
| Feb 27, 2026 | 5.18 | 5.35 | 5.10 | 5.21 | 5.21 | 2.36% | 658,319 |
| Feb 26, 2026 | 4.90 | 5.16 | 4.76 | 5.09 | 5.09 | 2.21% | 606,583 |
| Feb 25, 2026 | 5.05 | 5.09 | 4.81 | 4.98 | 4.98 | -1.97% | 444,133 |
| Feb 24, 2026 | 5.17 | 5.19 | 4.93 | 5.08 | 5.08 | -1.74% | 323,081 |
| Feb 23, 2026 | 5.32 | 5.41 | 5.15 | 5.17 | 5.17 | -2.45% | 467,147 |
| Feb 20, 2026 | 5.50 | 5.59 | 5.18 | 5.30 | 5.30 | -4.85% | 1,111,129 |
| Feb 19, 2026 | 5.20 | 5.60 | 5.18 | 5.57 | 5.57 | 6.30% | 1,449,791 |
| Feb 18, 2026 | 4.88 | 5.33 | 4.88 | 5.24 | 5.24 | 9.62% | 1,265,367 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.57 | 4.78 | 4.78 | -6.09% | 805,937 |
| Feb 13, 2026 | 4.64 | 5.17 | 4.60 | 5.09 | 5.09 | 10.17% | 894,050 |
| Feb 12, 2026 | 5.20 | 5.23 | 4.37 | 4.62 | 4.62 | -12.17% | 790,860 |
| Feb 11, 2026 | 4.72 | 5.27 | 4.71 | 5.26 | 5.26 | 13.12% | 1,142,661 |
| Feb 10, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.65 | - | 377,381 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -2.92% | 242,115 |
| Feb 6, 2026 | 4.51 | 4.86 | 4.49 | 4.79 | 4.79 | 6.21% | 740,912 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.46 | 4.51 | 4.51 | -8.52% | 897,658 |
| Feb 4, 2026 | 4.80 | 5.03 | 4.60 | 4.93 | 4.93 | 2.28% | 694,541 |
| Feb 3, 2026 | 4.64 | 4.82 | 4.55 | 4.82 | 4.82 | 3.43% | 931,587 |
| Feb 2, 2026 | 4.41 | 4.82 | 4.25 | 4.66 | 4.66 | 2.42% | 1,094,238 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.34 | 4.55 | 4.55 | -0.44% | 625,528 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.52 | 4.57 | 4.57 | 3.16% | 957,224 |
| Jan 28, 2026 | 4.39 | 4.52 | 4.32 | 4.43 | 4.43 | 2.31% | 588,632 |
| Jan 27, 2026 | 3.96 | 4.43 | 3.93 | 4.33 | 4.33 | 9.62% | 1,276,348 |
| Jan 26, 2026 | 4.05 | 4.07 | 3.85 | 3.95 | 3.95 | 0.25% | 1,266,805 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.90 | 3.94 | 3.94 | 1.29% | 1,170,620 |
| Jan 22, 2026 | 4.25 | 4.35 | 3.86 | 3.89 | 3.89 | -8.90% | 2,286,561 |
| Jan 21, 2026 | 4.31 | 4.50 | 4.18 | 4.27 | 4.27 | 2.15% | 1,263,559 |
| Jan 20, 2026 | 4.59 | 4.65 | 4.14 | 4.18 | 4.18 | -9.33% | 1,163,624 |
| Jan 16, 2026 | 4.67 | 4.72 | 4.49 | 4.61 | 4.61 | -2.33% | 482,700 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.58 | 4.72 | 4.72 | -4.45% | 543,303 |
| Jan 14, 2026 | 4.73 | 5.10 | 4.73 | 4.94 | 4.94 | 5.56% | 722,267 |
| Jan 13, 2026 | 4.42 | 4.75 | 4.41 | 4.68 | 4.68 | 7.59% | 757,943 |
| Jan 12, 2026 | 4.37 | 4.40 | 4.27 | 4.35 | 4.35 | -0.68% | 605,972 |
| Jan 9, 2026 | 4.30 | 4.42 | 4.28 | 4.38 | 4.38 | 2.82% | 717,596 |
| Jan 8, 2026 | 4.10 | 4.34 | 4.06 | 4.26 | 4.26 | 3.90% | 910,716 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.00 | 4.10 | 4.10 | -7.66% | 1,044,853 |
| Jan 6, 2026 | 4.35 | 4.54 | 4.24 | 4.44 | 4.44 | 1.60% | 795,613 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.27 | 4.37 | 4.37 | -2.24% | 970,178 |
| Jan 2, 2026 | 4.77 | 4.77 | 4.42 | 4.47 | 4.47 | -5.70% | 752,056 |
| Dec 31, 2025 | 4.77 | 4.87 | 4.65 | 4.74 | 4.74 | -0.21% | 793,891 |
| Dec 30, 2025 | 4.72 | 4.87 | 4.68 | 4.75 | 4.75 | 1.28% | 817,216 |
| Dec 29, 2025 | 4.32 | 4.78 | 4.29 | 4.69 | 4.69 | 9.84% | 1,091,239 |
| Dec 26, 2025 | 4.43 | 4.45 | 4.26 | 4.27 | 4.27 | -4.04% | 653,244 |
| Dec 24, 2025 | 4.29 | 4.52 | 4.25 | 4.45 | 4.45 | 3.25% | 461,121 |