HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
4.100
-0.340 (-7.66%)
At close: Jan 7, 2026, 4:00 PM EST
4.100
0.00 (0.00%)
Pre-market: Jan 8, 2026, 7:00 AM EST
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.43 | 4.51 | 4.00 | 4.10 | 4.10 | -7.66% | 1,042,822 |
| Jan 6, 2026 | 4.35 | 4.54 | 4.24 | 4.44 | 4.44 | 1.60% | 795,612 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.27 | 4.37 | 4.37 | -2.24% | 970,164 |
| Jan 2, 2026 | 4.77 | 4.77 | 4.42 | 4.47 | 4.47 | -5.70% | 752,052 |
| 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% | 816,465 |
| Dec 29, 2025 | 4.32 | 4.78 | 4.29 | 4.69 | 4.69 | 9.84% | 1,091,133 |
| Dec 26, 2025 | 4.43 | 4.45 | 4.26 | 4.27 | 4.27 | -4.04% | 651,560 |
| Dec 24, 2025 | 4.29 | 4.52 | 4.25 | 4.45 | 4.45 | 3.25% | 461,121 |
| Dec 23, 2025 | 4.44 | 4.53 | 4.27 | 4.31 | 4.31 | -2.93% | 682,006 |
| Dec 22, 2025 | 4.33 | 4.55 | 4.33 | 4.44 | 4.44 | 4.47% | 706,015 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.19 | 4.25 | 4.25 | -3.19% | 1,500,242 |
| Dec 18, 2025 | 4.45 | 4.61 | 4.38 | 4.39 | 4.39 | -0.90% | 836,239 |
| Dec 17, 2025 | 4.57 | 4.82 | 4.40 | 4.43 | 4.43 | -1.99% | 1,019,804 |
| Dec 16, 2025 | 4.68 | 4.77 | 4.52 | 4.52 | 4.52 | -6.22% | 738,610 |
| Dec 15, 2025 | 4.95 | 5.01 | 4.72 | 4.82 | 4.82 | -1.93% | 695,426 |
| Dec 12, 2025 | 5.29 | 5.34 | 4.87 | 4.92 | 4.92 | -6.91% | 745,082 |
| Dec 11, 2025 | 5.51 | 5.61 | 5.24 | 5.28 | 5.28 | -5.55% | 527,085 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.33 | 5.59 | 5.59 | -1.06% | 1,300,829 |
| Dec 9, 2025 | 5.39 | 5.71 | 5.36 | 5.65 | 5.65 | 4.82% | 586,847 |
| Dec 8, 2025 | 5.77 | 5.79 | 5.28 | 5.39 | 5.39 | -6.59% | 685,285 |
| Dec 5, 2025 | 6.27 | 6.29 | 5.72 | 5.77 | 5.77 | -8.05% | 662,065 |
| Dec 4, 2025 | 5.86 | 6.35 | 5.86 | 6.28 | 6.28 | 8.19% | 722,678 |
| Dec 3, 2025 | 6.52 | 6.58 | 5.72 | 5.80 | 5.80 | -10.63% | 1,050,983 |
| Dec 2, 2025 | 6.89 | 7.00 | 6.44 | 6.49 | 6.49 | -5.67% | 1,106,851 |
| Dec 1, 2025 | 6.69 | 6.92 | 6.54 | 6.88 | 6.88 | 2.53% | 445,363 |
| Nov 28, 2025 | 6.52 | 6.76 | 6.46 | 6.71 | 6.67 | 3.07% | 464,035 |
| Nov 26, 2025 | 6.46 | 6.61 | 6.44 | 6.51 | 6.47 | 0.77% | 324,174 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.21 | 6.46 | 6.42 | 0.47% | 397,118 |
| Nov 24, 2025 | 6.24 | 6.45 | 6.08 | 6.43 | 6.39 | 4.21% | 971,327 |
| Nov 21, 2025 | 5.90 | 6.18 | 5.74 | 6.17 | 6.13 | 3.87% | 570,832 |
| Nov 20, 2025 | 5.73 | 6.07 | 5.73 | 5.94 | 5.90 | 4.21% | 653,598 |
| Nov 19, 2025 | 5.51 | 5.78 | 5.48 | 5.70 | 5.67 | 0.18% | 404,925 |
| Nov 18, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.66 | 2.34% | 338,298 |
| Nov 17, 2025 | 6.02 | 6.02 | 5.47 | 5.56 | 5.53 | -7.18% | 407,791 |
| Nov 14, 2025 | 5.92 | 6.00 | 5.63 | 5.99 | 5.95 | 1.70% | 357,171 |
| Nov 13, 2025 | 5.96 | 6.19 | 5.85 | 5.89 | 5.85 | -1.67% | 445,433 |
| Nov 12, 2025 | 5.95 | 6.04 | 5.87 | 5.99 | 5.95 | -0.33% | 374,430 |
| Nov 11, 2025 | 5.84 | 6.20 | 5.84 | 6.01 | 5.97 | 4.16% | 461,765 |
| Nov 10, 2025 | 5.85 | 5.88 | 5.66 | 5.77 | 5.74 | -1.03% | 304,258 |
| Nov 7, 2025 | 5.36 | 5.90 | 5.32 | 5.83 | 5.80 | 11.15% | 680,365 |
| Nov 6, 2025 | 5.66 | 6.07 | 5.18 | 5.25 | 5.21 | -14.30% | 952,514 |
| Nov 5, 2025 | 6.16 | 6.47 | 6.10 | 6.12 | 6.08 | -1.29% | 529,483 |
| Nov 4, 2025 | 6.23 | 6.30 | 6.14 | 6.20 | 6.16 | -1.43% | 303,784 |
| Nov 3, 2025 | 6.61 | 6.61 | 6.23 | 6.29 | 6.25 | -5.41% | 394,777 |
| Oct 31, 2025 | 6.32 | 6.78 | 6.25 | 6.65 | 6.61 | 4.56% | 703,373 |
| Oct 30, 2025 | 6.20 | 6.43 | 6.13 | 6.36 | 6.32 | 2.42% | 505,441 |
| Oct 29, 2025 | 6.36 | 6.53 | 6.14 | 6.21 | 6.17 | -2.20% | 412,901 |
| Oct 28, 2025 | 6.65 | 6.72 | 6.31 | 6.35 | 6.31 | -4.65% | 1,158,724 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.65 | 6.66 | 6.62 | -4.58% | 496,981 |