Skip to main content
HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
13.68
-0.26 (-1.87%)
Feb 21, 2025, 4:00 PM EST - Market closed

HighPeak Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.9313.9713.6213.6813.68-1.87%213,823
Feb 20, 202514.0114.0513.7113.9413.94-0.71%261,405
Feb 19, 202514.3514.6014.0214.0414.04-1.20%222,801
Feb 18, 202514.5714.6914.1914.2114.21-1.86%200,161
Feb 14, 202514.4114.6814.3614.4814.481.47%137,844
Feb 13, 202514.2714.3714.0214.2714.27-109,288
Feb 12, 202514.7514.9614.1814.2714.27-4.29%219,496
Feb 11, 202514.3914.9914.3614.9114.914.12%272,317
Feb 10, 202514.1314.3413.7114.3214.323.54%231,738
Feb 7, 202513.7913.9413.6913.8313.830.95%238,683
Feb 6, 202514.2314.2313.6813.7013.70-2.97%399,892
Feb 5, 202514.1314.2413.9414.1214.120.28%278,446
Feb 4, 202513.4114.1613.4114.0814.083.99%210,990
Feb 3, 202513.6013.7913.3313.5413.54-0.66%285,402
Jan 31, 202513.9214.0113.4713.6313.63-2.50%297,590
Jan 30, 202514.1714.1913.8813.9813.98-1.06%114,871
Jan 29, 202513.8214.1913.8114.1314.131.22%144,075
Jan 28, 202514.1514.1713.7413.9613.96-1.13%131,190
Jan 27, 202514.0514.2513.8114.1214.12-212,248
Jan 24, 202514.5014.5214.0914.1214.12-2.49%122,448
Jan 23, 202514.6114.7214.4214.4814.48-0.14%206,464
Jan 22, 202514.5614.7214.3614.5014.50-0.28%227,303
Jan 21, 202514.8614.8614.3014.5414.54-1.49%146,536
Jan 17, 202514.8015.0214.7114.7614.76-0.14%227,928
Jan 16, 202514.8014.8714.5514.7814.78-0.40%161,083
Jan 15, 202514.6214.8614.5414.8414.841.78%235,397
Jan 14, 202514.4614.7314.3414.5814.580.21%225,298
Jan 13, 202514.5014.6514.3014.5514.550.76%297,334
Jan 10, 202514.4514.6714.1914.4414.441.91%295,360
Jan 8, 202514.3414.5714.1714.1714.17-1.46%210,033
Jan 7, 202514.7114.7814.1114.3814.38-2.57%303,667
Jan 6, 202515.4815.7214.7514.7614.76-4.22%346,417
Jan 3, 202515.5315.7115.3515.4115.41-0.13%218,085
Jan 2, 202514.8615.6214.8315.4315.434.97%340,485
Dec 31, 202414.8415.0514.6814.7014.70-0.68%207,948
Dec 30, 202414.4715.0114.3814.8014.802.64%237,022
Dec 27, 202414.3414.5214.1814.4214.420.84%218,096
Dec 26, 202414.5314.6214.2914.3014.30-2.19%313,909
Dec 24, 202414.4514.6814.2314.6214.621.46%164,197
Dec 23, 202414.1614.4214.0114.4114.412.56%197,749
Dec 20, 202413.8014.1413.8014.0514.050.86%465,602
Dec 19, 202414.1414.1413.8413.9313.931.31%349,978
Dec 18, 202414.2814.7613.7013.7513.75-3.37%460,483
Dec 17, 202414.0114.2913.7514.2314.230.21%336,648
Dec 16, 202414.2214.4214.0614.2014.20-0.84%292,129
Dec 13, 202414.4214.4414.1814.3214.32-0.83%167,324
Dec 12, 202414.3614.4814.1514.4414.44-0.28%180,656
Dec 11, 202414.1214.5114.0514.4814.482.77%385,340
Dec 10, 202414.1414.3313.9714.0914.090.07%223,143
Dec 9, 202414.3914.5214.0114.0814.080.07%258,527
Dec 6, 202414.6914.7513.9714.0714.07-4.61%406,590
Dec 5, 202414.5514.9514.5514.7514.751.03%277,780
Dec 4, 202415.0915.1614.3614.6014.60-2.80%373,509
Dec 3, 202415.2715.3714.9915.0215.02-0.60%246,047
Dec 2, 202414.9015.1414.5715.1115.110.27%326,703
Nov 29, 202414.8815.1014.8815.0715.031.41%77,396
Nov 27, 202414.7315.0914.7314.8614.821.02%115,489
Nov 26, 202415.1615.1714.6714.7114.67-2.84%143,941
Nov 25, 202415.5215.6915.1015.1415.10-2.57%226,050
Nov 22, 202415.4315.6415.2915.5415.500.39%195,949
Nov 21, 202415.2215.6915.1715.4815.442.65%329,722
Nov 20, 202414.7115.1914.6615.0815.042.79%338,173
Nov 19, 202414.5114.8114.3614.6714.630.55%190,043
Nov 18, 202414.1214.6814.1014.5914.554.36%194,662
Nov 15, 202414.2214.2713.9313.9813.94-1.34%252,689
Nov 14, 202414.2814.4813.9814.1714.13-0.21%214,298
Nov 13, 202414.2414.2613.9014.2014.160.92%246,712
Nov 12, 202413.9414.3613.9414.0714.030.64%371,019
Nov 11, 202414.1314.2113.9313.9813.94-1.76%212,024
Nov 8, 202413.8014.2513.7314.2314.191.93%243,254
Nov 7, 202414.2514.5613.8013.9613.92-1.83%249,172
Nov 6, 202414.7014.9813.9514.2214.18-2.07%438,438
Nov 5, 202413.4514.6313.4214.5214.4811.18%781,496
Nov 4, 202412.6813.1412.6813.0613.034.23%427,329
Nov 1, 202412.9113.0412.4812.5312.50-2.11%313,577
Oct 31, 202413.2413.2412.7212.8012.77-2.44%447,181
Oct 30, 202413.2213.4112.9613.1213.090.08%326,492
Oct 29, 202413.6113.7013.0713.1113.08-4.24%297,627
Oct 28, 202413.8514.1213.5613.6913.65-4.86%355,988
Oct 25, 202414.2314.4314.1014.3914.352.13%110,538
Oct 24, 202414.0114.1213.7214.0914.051.66%203,139
Oct 23, 202414.1614.1813.7813.8613.82-2.12%129,175
Oct 22, 202414.0514.3113.8514.1614.121.29%160,962
Oct 21, 202414.3914.3913.8913.9813.94-1.20%217,012
Oct 18, 202414.3614.3614.0214.1514.11-1.53%235,486
Oct 17, 202414.2514.4114.0714.3714.330.63%144,503
Oct 16, 202414.2214.3114.1014.2814.241.28%165,033
Oct 15, 202413.9514.3013.7914.1014.06-2.42%280,214
Oct 14, 202414.6914.8214.3214.4514.41-2.96%212,937
Oct 11, 202414.5615.0014.5614.8914.851.50%350,095
Oct 10, 202414.5714.8314.3014.6714.631.52%148,863
Oct 9, 202414.1614.4714.0014.4514.410.77%233,638
Oct 8, 202415.1015.1514.3114.3414.30-7.24%301,928
Oct 7, 202415.2215.6815.0815.4615.422.05%540,161
Oct 4, 202415.2615.3114.9815.1515.110.33%307,496
Oct 3, 202414.6415.2514.5215.1015.063.64%386,686
Oct 2, 202414.7414.7914.1414.5714.531.25%262,271
Oct 1, 202413.8014.4613.7014.3914.353.67%412,690
Sep 30, 202414.5814.6113.8113.8813.84-4.80%684,648
Sep 27, 202414.2214.6414.1614.5814.543.92%276,672