Skip to main content
HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
14.05
+0.12 (0.86%)
Dec 20, 2024, 4:00 PM EST - Market closed

HighPeak Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202414.6214.8913.9914.0313.99-6.34%723,369
Sep 25, 202415.4815.5714.9814.9814.94-2.54%378,114
Sep 24, 202415.8115.9515.2615.3715.33-0.77%274,246
Sep 23, 202415.8116.5615.4215.4915.452.45%838,347
Sep 20, 202415.4715.7315.1115.1215.08-2.51%1,490,042
Sep 19, 202415.7515.8415.3215.5115.471.70%329,466
Sep 18, 202415.2415.7515.1115.2515.210.07%383,438
Sep 17, 202414.5315.2514.5315.2415.205.54%495,782
Sep 16, 202414.0814.4813.8314.4414.404.41%325,036
Sep 13, 202414.0514.4013.5713.8313.79-0.50%625,235
Sep 12, 202413.9014.1713.7013.9013.860.72%421,874
Sep 11, 202413.7013.9313.4113.8013.760.73%262,354
Sep 10, 202414.1814.1813.6213.7013.66-3.32%497,519
Sep 9, 202413.7614.3913.7514.1714.133.43%333,762
Sep 6, 202414.0814.3113.5513.7013.66-2.63%292,250
Sep 5, 202414.7414.7414.0314.0714.03-2.83%194,781
Sep 4, 202415.3615.4914.4414.4814.44-5.17%221,662
Sep 3, 202415.8816.1015.1715.2715.23-5.04%273,686
Aug 30, 202416.2016.5015.9016.0816.00-0.62%317,023
Aug 29, 202415.7416.1815.3316.1816.104.32%260,261
Aug 28, 202415.3015.5715.2015.5115.430.26%153,299
Aug 27, 202415.4015.6515.3015.4715.39-0.51%130,162
Aug 26, 202415.7715.9415.3215.5515.470.52%164,630
Aug 23, 202415.3615.7015.2515.4715.392.31%116,229
Aug 22, 202415.1215.2615.0115.1215.040.13%132,099
Aug 21, 202415.1915.3514.9715.1015.02-0.07%197,916
Aug 20, 202415.5015.5014.9315.1115.03-2.70%171,149
Aug 19, 202415.2815.7715.2415.5315.451.37%167,251
Aug 16, 202415.1415.5515.1415.3215.240.07%149,614
Aug 15, 202415.8115.8415.2715.3115.23-1.03%159,285
Aug 14, 202415.6015.8915.1615.4715.39-0.26%287,331
Aug 13, 202415.1615.5415.0915.5115.430.85%287,636
Aug 12, 202415.0615.4114.8715.3815.302.74%293,868
Aug 9, 202414.7715.1614.5814.9714.891.35%386,170
Aug 8, 202414.2515.0014.2514.7714.694.98%412,038
Aug 7, 202414.1914.4813.7614.0714.001.88%321,244
Aug 6, 202414.2514.6513.5213.8113.74-1.85%616,628
Aug 5, 202413.6014.1013.3014.0714.00-2.63%337,327
Aug 2, 202415.2915.3114.1614.4514.37-8.20%356,979
Aug 1, 202416.7116.7915.5715.7415.66-6.37%242,676