HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
12.46
-0.28 (-2.20%)
At close: Mar 28, 2025, 4:00 PM
12.41
-0.05 (-0.38%)
After-hours: Mar 28, 2025, 7:55 PM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 14.13 | 14.24 | 13.94 | 14.12 | 14.07 | 0.28% | 278,446 |
| Feb 4, 2025 | 13.41 | 14.16 | 13.41 | 14.08 | 14.03 | 3.99% | 210,990 |
| Feb 3, 2025 | 13.60 | 13.79 | 13.33 | 13.54 | 13.50 | -0.66% | 285,402 |
| Jan 31, 2025 | 13.92 | 14.01 | 13.47 | 13.63 | 13.59 | -2.50% | 297,590 |
| Jan 30, 2025 | 14.17 | 14.19 | 13.88 | 13.98 | 13.93 | -1.06% | 114,871 |
| Jan 29, 2025 | 13.82 | 14.19 | 13.81 | 14.13 | 14.08 | 1.22% | 144,075 |
| Jan 28, 2025 | 14.15 | 14.17 | 13.74 | 13.96 | 13.91 | -1.13% | 131,190 |
| Jan 27, 2025 | 14.05 | 14.25 | 13.81 | 14.12 | 14.07 | - | 212,248 |
| Jan 24, 2025 | 14.50 | 14.52 | 14.09 | 14.12 | 14.07 | -2.49% | 122,448 |
| Jan 23, 2025 | 14.61 | 14.72 | 14.42 | 14.48 | 14.43 | -0.14% | 206,464 |
| Jan 22, 2025 | 14.56 | 14.72 | 14.36 | 14.50 | 14.45 | -0.28% | 227,303 |
| Jan 21, 2025 | 14.86 | 14.86 | 14.30 | 14.54 | 14.49 | -1.49% | 146,536 |
| Jan 17, 2025 | 14.80 | 15.02 | 14.71 | 14.76 | 14.71 | -0.14% | 227,928 |
| Jan 16, 2025 | 14.80 | 14.87 | 14.55 | 14.78 | 14.73 | -0.40% | 161,083 |