HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
9.44
+0.46 (5.07%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.10 | 9.57 | 8.96 | 9.44 | 9.44 | 5.12% | 241,258 |
| Apr 16, 2025 | 8.59 | 9.17 | 8.59 | 8.98 | 8.98 | 5.03% | 203,339 |
| Apr 15, 2025 | 8.66 | 8.95 | 8.46 | 8.55 | 8.55 | -1.61% | 239,310 |
| Apr 14, 2025 | 8.98 | 8.98 | 8.58 | 8.69 | 8.69 | -0.11% | 299,820 |
| Apr 11, 2025 | 8.52 | 8.90 | 8.10 | 8.70 | 8.70 | 2.72% | 320,741 |
| Apr 10, 2025 | 9.44 | 9.45 | 8.29 | 8.47 | 8.47 | -13.57% | 432,501 |
| Apr 9, 2025 | 8.19 | 9.96 | 7.82 | 9.80 | 9.80 | 19.66% | 751,092 |
| Apr 8, 2025 | 9.36 | 9.36 | 8.01 | 8.19 | 8.19 | -7.98% | 542,449 |
| Apr 7, 2025 | 9.12 | 9.62 | 8.27 | 8.90 | 8.90 | -8.15% | 730,802 |
| Apr 4, 2025 | 10.65 | 10.81 | 9.54 | 9.69 | 9.69 | -14.55% | 495,039 |
| Apr 3, 2025 | 12.00 | 12.05 | 11.27 | 11.34 | 11.34 | -12.57% | 305,152 |
| Apr 2, 2025 | 12.69 | 13.07 | 12.66 | 12.97 | 12.97 | 1.01% | 162,613 |
| Apr 1, 2025 | 12.57 | 12.99 | 12.41 | 12.84 | 12.84 | 1.42% | 329,080 |
| Mar 31, 2025 | 12.46 | 12.85 | 12.35 | 12.66 | 12.66 | 1.61% | 248,876 |
| Mar 28, 2025 | 12.65 | 12.77 | 12.37 | 12.46 | 12.46 | -2.20% | 205,229 |
| Mar 27, 2025 | 12.64 | 12.92 | 12.57 | 12.74 | 12.74 | -0.39% | 241,890 |
| Mar 26, 2025 | 12.75 | 13.12 | 12.68 | 12.79 | 12.79 | 1.19% | 244,512 |
| Mar 25, 2025 | 12.71 | 12.94 | 12.51 | 12.64 | 12.64 | 0.48% | 260,383 |
| Mar 24, 2025 | 12.54 | 12.74 | 12.46 | 12.58 | 12.58 | 0.88% | 228,698 |
| Mar 21, 2025 | 12.48 | 12.49 | 12.28 | 12.47 | 12.47 | -0.40% | 410,314 |
| Mar 20, 2025 | 12.38 | 12.74 | 12.12 | 12.52 | 12.52 | 0.72% | 338,603 |
| Mar 19, 2025 | 12.10 | 12.65 | 12.10 | 12.43 | 12.43 | 2.90% | 332,377 |
| Mar 18, 2025 | 12.41 | 12.49 | 12.01 | 12.08 | 12.08 | -1.95% | 269,430 |
| Mar 17, 2025 | 12.10 | 12.45 | 11.99 | 12.32 | 12.32 | 2.84% | 324,885 |
| Mar 14, 2025 | 11.22 | 11.99 | 11.22 | 11.98 | 11.98 | 7.35% | 312,623 |
| Mar 13, 2025 | 11.37 | 11.74 | 11.15 | 11.16 | 11.16 | -2.02% | 461,117 |
| Mar 12, 2025 | 10.95 | 11.63 | 10.82 | 11.39 | 11.39 | 4.11% | 592,029 |
| Mar 11, 2025 | 12.03 | 12.76 | 10.66 | 10.94 | 10.94 | -7.37% | 581,678 |
| Mar 10, 2025 | 12.05 | 12.14 | 11.59 | 11.81 | 11.81 | -1.17% | 416,767 |
| Mar 7, 2025 | 11.72 | 12.30 | 11.56 | 11.95 | 11.95 | 1.53% | 385,315 |
| Mar 6, 2025 | 11.71 | 11.92 | 11.51 | 11.77 | 11.77 | -0.93% | 256,983 |
| Mar 5, 2025 | 12.19 | 12.30 | 11.43 | 11.88 | 11.88 | -1.66% | 349,738 |
| Mar 4, 2025 | 11.91 | 12.26 | 11.52 | 12.08 | 12.08 | 1.00% | 308,559 |
| Mar 3, 2025 | 12.92 | 12.92 | 11.84 | 11.96 | 11.96 | -7.43% | 292,576 |
| Feb 28, 2025 | 12.81 | 12.97 | 12.64 | 12.92 | 12.88 | 0.23% | 330,073 |
| Feb 27, 2025 | 12.83 | 13.02 | 12.65 | 12.89 | 12.85 | 1.50% | 229,375 |
| Feb 26, 2025 | 12.90 | 12.92 | 12.52 | 12.70 | 12.66 | -1.09% | 348,067 |
| Feb 25, 2025 | 13.38 | 13.38 | 12.79 | 12.84 | 12.80 | -4.04% | 235,090 |
| Feb 24, 2025 | 13.69 | 13.76 | 13.37 | 13.38 | 13.34 | -2.19% | 160,481 |
| Feb 21, 2025 | 13.93 | 13.97 | 13.62 | 13.68 | 13.63 | -1.87% | 213,823 |
| Feb 20, 2025 | 14.01 | 14.05 | 13.71 | 13.94 | 13.89 | -0.71% | 261,405 |
| Feb 19, 2025 | 14.35 | 14.60 | 14.02 | 14.04 | 13.99 | -1.20% | 222,801 |
| Feb 18, 2025 | 14.57 | 14.69 | 14.19 | 14.21 | 14.16 | -1.86% | 200,161 |
| Feb 14, 2025 | 14.41 | 14.68 | 14.36 | 14.48 | 14.43 | 1.47% | 137,844 |
| Feb 13, 2025 | 14.27 | 14.37 | 14.02 | 14.27 | 14.22 | - | 109,288 |
| Feb 12, 2025 | 14.75 | 14.96 | 14.18 | 14.27 | 14.22 | -4.29% | 219,496 |
| Feb 11, 2025 | 14.39 | 14.99 | 14.36 | 14.91 | 14.86 | 4.12% | 272,317 |
| Feb 10, 2025 | 14.13 | 14.34 | 13.71 | 14.32 | 14.27 | 3.54% | 231,738 |
| Feb 7, 2025 | 13.79 | 13.94 | 13.69 | 13.83 | 13.78 | 0.95% | 238,683 |
| Feb 6, 2025 | 14.23 | 14.23 | 13.68 | 13.70 | 13.65 | -2.97% | 399,892 |