HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
7.49
-0.13 (-1.71%)
Sep 5, 2025, 4:00 PM - Market closed
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.58 | 7.75 | 7.30 | 7.49 | 7.49 | -1.71% | 437,218 |
| Sep 4, 2025 | 7.50 | 7.74 | 7.39 | 7.62 | 7.62 | 0.53% | 367,733 |
| Sep 3, 2025 | 7.71 | 7.86 | 7.49 | 7.58 | 7.58 | -3.44% | 409,174 |
| Sep 2, 2025 | 7.66 | 7.87 | 7.53 | 7.85 | 7.85 | 1.95% | 271,000 |
| Aug 29, 2025 | 7.74 | 7.89 | 7.58 | 7.70 | 7.66 | -0.77% | 366,824 |
| Aug 28, 2025 | 7.64 | 7.77 | 7.49 | 7.76 | 7.72 | 2.78% | 216,664 |
| Aug 27, 2025 | 7.46 | 7.76 | 7.44 | 7.55 | 7.51 | 1.75% | 269,648 |
| Aug 26, 2025 | 7.54 | 7.60 | 7.41 | 7.42 | 7.38 | -2.37% | 414,388 |
| Aug 25, 2025 | 7.72 | 7.91 | 7.56 | 7.60 | 7.56 | -1.17% | 376,971 |
| Aug 22, 2025 | 7.47 | 8.02 | 7.47 | 7.69 | 7.65 | 3.36% | 584,187 |
| Aug 21, 2025 | 7.22 | 7.47 | 7.08 | 7.44 | 7.40 | 2.90% | 446,291 |
| Aug 20, 2025 | 7.31 | 7.40 | 7.15 | 7.23 | 7.19 | -0.41% | 497,757 |
| Aug 19, 2025 | 7.73 | 7.79 | 7.00 | 7.26 | 7.22 | -6.20% | 967,603 |
| Aug 18, 2025 | 7.50 | 7.79 | 7.39 | 7.74 | 7.70 | 2.93% | 342,192 |
| Aug 15, 2025 | 7.55 | 7.72 | 7.35 | 7.52 | 7.48 | - | 493,219 |
| Aug 14, 2025 | 7.45 | 7.68 | 7.16 | 7.52 | 7.48 | 1.14% | 647,710 |
| Aug 13, 2025 | 7.31 | 7.50 | 7.07 | 7.44 | 7.40 | 1.78% | 892,395 |
| Aug 12, 2025 | 8.10 | 8.21 | 7.26 | 7.31 | 7.27 | -13.35% | 1,566,787 |
| Aug 11, 2025 | 8.87 | 8.97 | 8.34 | 8.43 | 8.39 | -3.77% | 654,244 |
| Aug 8, 2025 | 8.70 | 8.88 | 8.55 | 8.76 | 8.72 | 2.22% | 509,807 |
| Aug 7, 2025 | 8.57 | 9.07 | 8.28 | 8.57 | 8.53 | 1.54% | 1,175,442 |
| Aug 6, 2025 | 8.63 | 9.13 | 8.39 | 8.44 | 8.40 | -1.06% | 497,252 |
| Aug 5, 2025 | 8.67 | 8.77 | 8.36 | 8.53 | 8.49 | -1.04% | 528,691 |
| Aug 4, 2025 | 9.00 | 9.07 | 8.47 | 8.62 | 8.58 | -3.90% | 691,535 |
| Aug 1, 2025 | 9.84 | 9.87 | 8.95 | 8.97 | 8.93 | -10.03% | 389,743 |
| Jul 31, 2025 | 9.97 | 10.18 | 9.66 | 9.97 | 9.92 | -1.38% | 461,609 |
| Jul 30, 2025 | 10.20 | 10.28 | 9.90 | 10.11 | 10.06 | -1.75% | 328,104 |
| Jul 29, 2025 | 10.36 | 10.41 | 9.95 | 10.29 | 10.24 | -0.58% | 370,235 |
| Jul 28, 2025 | 9.60 | 10.39 | 9.52 | 10.35 | 10.30 | 10.11% | 703,157 |
| Jul 25, 2025 | 9.40 | 9.67 | 9.15 | 9.40 | 9.35 | - | 612,115 |
| Jul 24, 2025 | 8.72 | 9.45 | 8.53 | 9.40 | 9.35 | 7.43% | 707,512 |
| Jul 23, 2025 | 8.42 | 8.91 | 8.32 | 8.75 | 8.71 | 4.79% | 489,750 |
| Jul 22, 2025 | 8.06 | 8.46 | 8.04 | 8.35 | 8.31 | 3.60% | 285,129 |
| Jul 21, 2025 | 8.39 | 8.39 | 8.06 | 8.06 | 8.02 | -3.01% | 322,849 |
| Jul 18, 2025 | 8.48 | 8.62 | 8.31 | 8.31 | 8.27 | -0.48% | 439,597 |
| Jul 17, 2025 | 8.30 | 8.49 | 8.24 | 8.35 | 8.31 | 0.60% | 501,710 |
| Jul 16, 2025 | 8.94 | 9.04 | 8.29 | 8.30 | 8.26 | -6.64% | 377,483 |
| Jul 15, 2025 | 9.74 | 9.83 | 8.87 | 8.89 | 8.85 | -8.44% | 423,507 |
| Jul 14, 2025 | 10.03 | 10.07 | 9.63 | 9.71 | 9.66 | -3.57% | 249,588 |
| Jul 11, 2025 | 10.21 | 10.24 | 10.05 | 10.07 | 10.02 | -1.18% | 155,024 |
| Jul 10, 2025 | 10.08 | 10.38 | 9.88 | 10.19 | 10.14 | 0.89% | 201,530 |
| Jul 9, 2025 | 10.43 | 10.46 | 10.09 | 10.10 | 10.05 | -3.26% | 168,339 |
| Jul 8, 2025 | 9.72 | 10.46 | 9.72 | 10.44 | 10.39 | 7.08% | 889,002 |
| Jul 7, 2025 | 10.20 | 10.28 | 9.50 | 9.75 | 9.70 | -4.41% | 378,428 |
| Jul 3, 2025 | 10.31 | 10.33 | 10.09 | 10.20 | 10.15 | -1.16% | 109,898 |
| Jul 2, 2025 | 10.02 | 10.36 | 9.84 | 10.32 | 10.27 | 3.82% | 221,451 |
| Jul 1, 2025 | 9.82 | 10.32 | 9.55 | 9.94 | 9.89 | 1.43% | 226,510 |
| Jun 30, 2025 | 9.80 | 9.96 | 9.79 | 9.80 | 9.75 | -1.21% | 281,577 |
| Jun 27, 2025 | 10.08 | 10.20 | 9.74 | 9.92 | 9.87 | -1.20% | 823,847 |
| Jun 26, 2025 | 9.77 | 10.14 | 9.69 | 10.04 | 9.99 | 3.40% | 330,813 |