HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
9.40
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
9.46
+0.06 (0.64%)
After-hours: Jul 25, 2025, 6:02 PM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 9.40 | 9.67 | 9.15 | 9.40 | 9.40 | - | 612,115 |
| Jul 24, 2025 | 8.72 | 9.45 | 8.53 | 9.40 | 9.40 | 7.43% | 707,512 |
| Jul 23, 2025 | 8.42 | 8.91 | 8.32 | 8.75 | 8.75 | 4.79% | 489,750 |
| Jul 22, 2025 | 8.06 | 8.46 | 8.04 | 8.35 | 8.35 | 3.60% | 285,129 |
| Jul 21, 2025 | 8.39 | 8.39 | 8.06 | 8.06 | 8.06 | -3.01% | 322,849 |
| Jul 18, 2025 | 8.48 | 8.62 | 8.31 | 8.31 | 8.31 | -0.48% | 439,597 |
| Jul 17, 2025 | 8.30 | 8.49 | 8.24 | 8.35 | 8.35 | 0.60% | 501,710 |
| Jul 16, 2025 | 8.94 | 9.04 | 8.29 | 8.30 | 8.30 | -6.64% | 377,483 |
| Jul 15, 2025 | 9.74 | 9.83 | 8.87 | 8.89 | 8.89 | -8.44% | 423,507 |
| Jul 14, 2025 | 10.03 | 10.07 | 9.63 | 9.71 | 9.71 | -3.57% | 249,588 |
| Jul 11, 2025 | 10.21 | 10.24 | 10.05 | 10.07 | 10.07 | -1.18% | 155,024 |
| Jul 10, 2025 | 10.08 | 10.38 | 9.88 | 10.19 | 10.19 | 0.89% | 201,530 |
| Jul 9, 2025 | 10.43 | 10.46 | 10.09 | 10.10 | 10.10 | -3.26% | 168,339 |
| Jul 8, 2025 | 9.72 | 10.46 | 9.72 | 10.44 | 10.44 | 7.08% | 889,002 |
| Jul 7, 2025 | 10.20 | 10.28 | 9.50 | 9.75 | 9.75 | -4.41% | 378,428 |
| Jul 3, 2025 | 10.31 | 10.33 | 10.09 | 10.20 | 10.20 | -1.16% | 109,898 |
| Jul 2, 2025 | 10.02 | 10.36 | 9.84 | 10.32 | 10.32 | 3.82% | 221,451 |
| Jul 1, 2025 | 9.82 | 10.32 | 9.55 | 9.94 | 9.94 | 1.43% | 226,510 |
| Jun 30, 2025 | 9.80 | 9.96 | 9.79 | 9.80 | 9.80 | -1.21% | 281,577 |
| Jun 27, 2025 | 10.08 | 10.20 | 9.74 | 9.92 | 9.92 | -1.20% | 823,847 |
| Jun 26, 2025 | 9.77 | 10.14 | 9.69 | 10.04 | 10.04 | 3.40% | 330,813 |
| Jun 25, 2025 | 10.05 | 10.10 | 9.69 | 9.71 | 9.71 | -3.77% | 272,342 |
| Jun 24, 2025 | 10.19 | 10.41 | 10.06 | 10.09 | 10.09 | -3.07% | 259,064 |
| Jun 23, 2025 | 11.59 | 11.59 | 10.38 | 10.41 | 10.41 | -9.32% | 271,190 |
| Jun 20, 2025 | 11.74 | 11.79 | 11.31 | 11.48 | 11.48 | -1.37% | 711,030 |
| Jun 18, 2025 | 11.57 | 11.84 | 11.48 | 11.64 | 11.64 | 0.61% | 237,481 |
| Jun 17, 2025 | 11.43 | 11.65 | 11.18 | 11.57 | 11.57 | 2.03% | 304,049 |
| Jun 16, 2025 | 11.60 | 11.64 | 11.08 | 11.34 | 11.34 | -4.71% | 295,275 |
| Jun 13, 2025 | 11.89 | 12.00 | 11.44 | 11.90 | 11.90 | 5.03% | 415,626 |
| Jun 12, 2025 | 11.22 | 11.38 | 11.04 | 11.33 | 11.33 | -0.26% | 169,600 |
| Jun 11, 2025 | 11.43 | 11.69 | 11.12 | 11.36 | 11.36 | 0.89% | 353,677 |
| Jun 10, 2025 | 11.35 | 11.66 | 11.23 | 11.26 | 11.26 | 1.17% | 249,524 |
| Jun 9, 2025 | 11.22 | 11.57 | 11.11 | 11.13 | 11.13 | -0.27% | 303,779 |
| Jun 6, 2025 | 10.60 | 11.31 | 10.60 | 11.16 | 11.16 | 5.68% | 288,289 |
| Jun 5, 2025 | 10.92 | 10.92 | 10.55 | 10.56 | 10.56 | -2.67% | 253,599 |
| Jun 4, 2025 | 10.91 | 11.16 | 10.63 | 10.85 | 10.85 | -0.64% | 381,707 |
| Jun 3, 2025 | 10.16 | 10.94 | 10.03 | 10.92 | 10.92 | 7.91% | 363,025 |
| Jun 2, 2025 | 10.06 | 10.35 | 9.96 | 10.12 | 10.12 | 2.33% | 242,152 |
| 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 |