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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20259.409.679.159.409.40-612,115
Jul 24, 20258.729.458.539.409.407.43%707,512
Jul 23, 20258.428.918.328.758.754.79%489,750
Jul 22, 20258.068.468.048.358.353.60%285,129
Jul 21, 20258.398.398.068.068.06-3.01%322,849
Jul 18, 20258.488.628.318.318.31-0.48%439,597
Jul 17, 20258.308.498.248.358.350.60%501,710
Jul 16, 20258.949.048.298.308.30-6.64%377,483
Jul 15, 20259.749.838.878.898.89-8.44%423,507
Jul 14, 202510.0310.079.639.719.71-3.57%249,588
Jul 11, 202510.2110.2410.0510.0710.07-1.18%155,024
Jul 10, 202510.0810.389.8810.1910.190.89%201,530
Jul 9, 202510.4310.4610.0910.1010.10-3.26%168,339
Jul 8, 20259.7210.469.7210.4410.447.08%889,002
Jul 7, 202510.2010.289.509.759.75-4.41%378,428
Jul 3, 202510.3110.3310.0910.2010.20-1.16%109,898
Jul 2, 202510.0210.369.8410.3210.323.82%221,451
Jul 1, 20259.8210.329.559.949.941.43%226,510
Jun 30, 20259.809.969.799.809.80-1.21%281,577
Jun 27, 202510.0810.209.749.929.92-1.20%823,847
Jun 26, 20259.7710.149.6910.0410.043.40%330,813
Jun 25, 202510.0510.109.699.719.71-3.77%272,342
Jun 24, 202510.1910.4110.0610.0910.09-3.07%259,064
Jun 23, 202511.5911.5910.3810.4110.41-9.32%271,190
Jun 20, 202511.7411.7911.3111.4811.48-1.37%711,030
Jun 18, 202511.5711.8411.4811.6411.640.61%237,481
Jun 17, 202511.4311.6511.1811.5711.572.03%304,049
Jun 16, 202511.6011.6411.0811.3411.34-4.71%295,275
Jun 13, 202511.8912.0011.4411.9011.905.03%415,626
Jun 12, 202511.2211.3811.0411.3311.33-0.26%169,600
Jun 11, 202511.4311.6911.1211.3611.360.89%353,677
Jun 10, 202511.3511.6611.2311.2611.261.17%249,524
Jun 9, 202511.2211.5711.1111.1311.13-0.27%303,779
Jun 6, 202510.6011.3110.6011.1611.165.68%288,289
Jun 5, 202510.9210.9210.5510.5610.56-2.67%253,599
Jun 4, 202510.9111.1610.6310.8510.85-0.64%381,707
Jun 3, 202510.1610.9410.0310.9210.927.91%363,025
Jun 2, 202510.0610.359.9610.1210.122.33%242,152
May 30, 20259.8810.069.719.899.85-0.80%399,210
May 29, 202510.2010.259.879.979.93-1.09%244,199
May 28, 20259.9810.169.8110.0810.041.51%254,959
May 27, 20259.4810.049.419.939.895.98%318,660
May 23, 20259.049.529.049.379.332.52%282,610
May 22, 20259.079.208.879.149.10-0.11%267,988
May 21, 20259.519.569.159.159.11-3.99%190,087
May 20, 20259.569.649.309.539.490.32%286,077
May 19, 20259.709.719.409.509.46-3.26%339,569
May 16, 20259.9610.009.609.829.78-1.01%294,206
May 15, 202510.0110.019.629.929.88-2.94%407,196
May 14, 202510.1710.329.9510.2210.18-0.78%319,541