Skip to main content
HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
13.98
-0.19 (-1.34%)
Nov 15, 2024, 4:00 PM EST - Market closed

HighPeak Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202414.2214.2713.9313.9813.98-1.34%252,689
Nov 14, 202414.2814.4813.9814.1714.17-0.21%214,298
Nov 13, 202414.2414.2613.9014.2014.200.92%246,712
Nov 12, 202413.9414.3613.9414.0714.070.64%371,019
Nov 11, 202414.1314.2113.9313.9813.98-1.76%212,024
Nov 8, 202413.8014.2513.7314.2314.231.93%243,254
Nov 7, 202414.2514.5613.8013.9613.96-1.83%249,172
Nov 6, 202414.7014.9813.9514.2214.22-2.07%438,438
Nov 5, 202413.4514.6313.4214.5214.5211.18%781,496
Nov 4, 202412.6813.1412.6813.0613.064.23%427,329
Nov 1, 202412.9113.0412.4812.5312.53-2.11%313,577
Oct 31, 202413.2413.2412.7212.8012.80-2.44%447,181
Oct 30, 202413.2213.4112.9613.1213.120.08%326,492
Oct 29, 202413.6113.7013.0713.1113.11-4.24%297,627
Oct 28, 202413.8514.1213.5613.6913.69-4.86%355,988
Oct 25, 202414.2314.4314.1014.3914.392.13%110,538
Oct 24, 202414.0114.1213.7214.0914.091.66%203,139
Oct 23, 202414.1614.1813.7813.8613.86-2.12%129,175
Oct 22, 202414.0514.3113.8514.1614.161.29%160,962
Oct 21, 202414.3914.3913.8913.9813.98-1.20%217,012
Oct 18, 202414.3614.3614.0214.1514.15-1.53%235,486
Oct 17, 202414.2514.4114.0714.3714.370.63%144,503
Oct 16, 202414.2214.3114.1014.2814.281.28%165,033
Oct 15, 202413.9514.3013.7914.1014.10-2.42%280,214
Oct 14, 202414.6914.8214.3214.4514.45-2.96%212,937
Oct 11, 202414.5615.0014.5614.8914.891.50%350,095
Oct 10, 202414.5714.8314.3014.6714.671.52%148,863
Oct 9, 202414.1614.4714.0014.4514.450.77%233,638
Oct 8, 202415.1015.1514.3114.3414.34-7.24%301,928
Oct 7, 202415.2215.6815.0815.4615.462.05%540,161
Oct 4, 202415.2615.3114.9815.1515.150.33%307,496
Oct 3, 202414.6415.2514.5215.1015.103.64%386,686
Oct 2, 202414.7414.7914.1414.5714.571.25%262,271
Oct 1, 202413.8014.4613.7014.3914.393.67%412,690
Sep 30, 202414.5814.6113.8113.8813.88-4.80%684,648
Sep 27, 202414.2214.6414.1614.5814.583.92%276,672
Sep 26, 202414.6214.8913.9914.0314.03-6.34%723,369
Sep 25, 202415.4815.5714.9814.9814.98-2.54%378,114
Sep 24, 202415.8115.9515.2615.3715.37-0.77%274,246
Sep 23, 202415.8116.5615.4215.4915.492.45%838,347
Sep 20, 202415.4715.7315.1115.1215.12-2.51%1,490,042
Sep 19, 202415.7515.8415.3215.5115.511.70%329,466
Sep 18, 202415.2415.7515.1115.2515.250.07%383,438
Sep 17, 202414.5315.2514.5315.2415.245.54%495,782
Sep 16, 202414.0814.4813.8314.4414.444.41%325,036
Sep 13, 202414.0514.4013.5713.8313.83-0.50%625,235
Sep 12, 202413.9014.1713.7013.9013.900.72%421,874
Sep 11, 202413.7013.9313.4113.8013.800.73%262,354
Sep 10, 202414.1814.1813.6213.7013.70-3.32%497,519
Sep 9, 202413.7614.3913.7514.1714.173.43%333,762
Sep 6, 202414.0814.3113.5513.7013.70-2.63%292,250
Sep 5, 202414.7414.7414.0314.0714.07-2.83%194,781
Sep 4, 202415.3615.4914.4414.4814.48-5.17%221,662
Sep 3, 202415.8816.1015.1715.2715.27-5.04%273,686
Aug 30, 202416.2016.5015.9016.0816.04-0.62%317,023
Aug 29, 202415.7416.1815.3316.1816.144.32%260,261
Aug 28, 202415.3015.5715.2015.5115.470.26%153,299
Aug 27, 202415.4015.6515.3015.4715.43-0.51%130,162
Aug 26, 202415.7715.9415.3215.5515.510.52%164,630
Aug 23, 202415.3615.7015.2515.4715.432.31%116,229
Aug 22, 202415.1215.2615.0115.1215.080.13%132,099
Aug 21, 202415.1915.3514.9715.1015.06-0.07%197,916
Aug 20, 202415.5015.5014.9315.1115.07-2.70%171,149
Aug 19, 202415.2815.7715.2415.5315.491.37%167,251
Aug 16, 202415.1415.5515.1415.3215.280.07%149,614
Aug 15, 202415.8115.8415.2715.3115.27-1.03%159,285
Aug 14, 202415.6015.8915.1615.4715.43-0.26%287,331
Aug 13, 202415.1615.5415.0915.5115.470.85%287,636
Aug 12, 202415.0615.4114.8715.3815.342.74%293,868
Aug 9, 202414.7715.1614.5814.9714.931.35%386,170
Aug 8, 202414.2515.0014.2514.7714.734.98%412,038
Aug 7, 202414.1914.4813.7614.0714.031.88%321,244
Aug 6, 202414.2514.6513.5213.8113.77-1.85%616,628
Aug 5, 202413.6014.1013.3014.0714.03-2.63%337,327
Aug 2, 202415.2915.3114.1614.4514.41-8.20%356,979
Aug 1, 202416.7116.7915.5715.7415.70-6.37%242,676
Jul 31, 202416.5816.9316.4116.8116.773.13%174,373
Jul 30, 202416.1016.3816.0316.3016.260.25%236,367
Jul 29, 202416.7616.9316.0116.2616.22-2.75%226,049
Jul 26, 202417.0117.0116.5216.7216.68-1.65%257,291
Jul 25, 202416.1317.0016.1317.0016.964.87%402,239
Jul 24, 202416.2316.4816.0516.2116.17-0.55%163,461
Jul 23, 202416.6716.6716.1316.3016.26-3.32%221,612
Jul 22, 202416.9516.9816.5516.8616.82-0.41%233,510
Jul 19, 202417.0817.2616.7516.9316.89-0.06%206,603
Jul 18, 202417.0617.4816.8016.9416.90-0.29%372,684
Jul 17, 202416.5617.0916.5616.9916.952.60%320,398
Jul 16, 202416.3316.6316.2016.5616.521.28%253,453
Jul 15, 202415.8916.5015.7916.3516.313.15%396,089
Jul 12, 202415.8515.9515.6415.8515.810.76%161,678
Jul 11, 202415.2515.8515.2515.7315.693.62%220,658
Jul 10, 202415.0115.1914.9315.1815.140.73%161,481
Jul 9, 202414.8915.0914.6315.0715.030.53%205,244
Jul 8, 202414.6515.1314.6414.9914.951.70%263,064
Jul 5, 202414.9315.0314.5514.7414.70-1.27%329,035
Jul 3, 202414.4314.9814.4314.9314.893.75%178,244
Jul 2, 202414.0814.4014.0014.3914.352.64%466,916
Jul 1, 202414.1214.2013.7114.0213.98-0.28%318,045
Jun 28, 202414.2714.4513.9614.0614.02-0.92%948,473
Jun 27, 202414.1514.3913.9914.1914.150.71%313,583