HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
10.16
+0.36 (3.67%)
Jul 1, 2025, 1:28 PM - Market open
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 9.82 | 9.87 | 9.61 | 9.58 | - | -2.24% | 8,337 |
| 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 |
| May 13, 2025 | 10.04 | 10.78 | 10.02 | 10.30 | 10.26 | 3.62% | 508,410 |
| May 12, 2025 | 9.77 | 10.15 | 9.55 | 9.94 | 9.90 | 8.75% | 597,262 |
| May 9, 2025 | 8.56 | 9.24 | 8.56 | 9.14 | 9.10 | 4.94% | 603,438 |
| May 8, 2025 | 8.27 | 8.81 | 8.20 | 8.71 | 8.68 | 7.27% | 401,469 |
| May 7, 2025 | 8.08 | 8.14 | 7.93 | 8.12 | 8.09 | 0.25% | 250,439 |
| May 6, 2025 | 8.02 | 8.25 | 7.87 | 8.10 | 8.07 | 2.02% | 356,779 |
| May 5, 2025 | 8.11 | 8.20 | 7.92 | 7.94 | 7.91 | -4.68% | 366,235 |
| May 2, 2025 | 8.39 | 8.55 | 8.16 | 8.33 | 8.30 | -0.36% | 363,386 |
| May 1, 2025 | 8.04 | 8.46 | 7.84 | 8.36 | 8.33 | 4.37% | 451,069 |
| Apr 30, 2025 | 8.50 | 8.67 | 7.83 | 8.01 | 7.98 | -6.21% | 790,207 |
| Apr 29, 2025 | 8.94 | 9.09 | 8.29 | 8.54 | 8.51 | -6.82% | 408,532 |
| Apr 28, 2025 | 9.49 | 9.60 | 9.05 | 9.17 | 9.13 | -4.03% | 220,079 |
| Apr 25, 2025 | 9.33 | 9.62 | 9.26 | 9.55 | 9.51 | 1.06% | 152,694 |
| Apr 24, 2025 | 9.64 | 9.67 | 9.40 | 9.45 | 9.41 | -0.42% | 218,569 |
| Apr 23, 2025 | 9.67 | 9.91 | 9.31 | 9.49 | 9.45 | 0.53% | 237,635 |
| Apr 22, 2025 | 9.21 | 9.63 | 9.19 | 9.44 | 9.40 | 3.85% | 283,499 |
| Apr 21, 2025 | 9.25 | 9.38 | 8.91 | 9.09 | 9.05 | -3.71% | 256,985 |