HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
7.26
-0.04 (-0.55%)
At close: Sep 26, 2025, 4:00 PM EDT
7.29
+0.03 (0.41%)
After-hours: Sep 26, 2025, 7:31 PM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.33 | 7.62 | 7.24 | 7.26 | 7.26 | -0.55% | 403,185 |
| Sep 25, 2025 | 7.19 | 7.55 | 7.15 | 7.30 | 7.30 | -0.54% | 347,211 |
| Sep 24, 2025 | 7.10 | 7.58 | 7.00 | 7.34 | 7.34 | 5.92% | 641,749 |
| Sep 23, 2025 | 6.73 | 7.14 | 6.68 | 6.93 | 6.93 | 2.82% | 595,582 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.60 | 6.74 | 6.74 | 0.75% | 455,851 |
| Sep 19, 2025 | 7.01 | 7.18 | 6.66 | 6.69 | 6.69 | -5.24% | 944,931 |
| Sep 18, 2025 | 7.20 | 7.29 | 7.04 | 7.06 | 7.06 | -1.67% | 372,361 |
| Sep 17, 2025 | 7.44 | 7.55 | 7.14 | 7.18 | 7.18 | -4.01% | 418,692 |
| Sep 16, 2025 | 7.13 | 7.53 | 7.12 | 7.48 | 7.48 | 5.95% | 504,096 |
| Sep 15, 2025 | 7.19 | 7.22 | 7.05 | 7.06 | 7.06 | -0.98% | 326,483 |
| Sep 12, 2025 | 7.25 | 7.38 | 7.08 | 7.13 | 7.13 | -1.66% | 319,800 |
| Sep 11, 2025 | 7.25 | 7.29 | 7.16 | 7.25 | 7.25 | -1.23% | 248,866 |
| Sep 10, 2025 | 7.09 | 7.47 | 7.09 | 7.34 | 7.34 | 3.38% | 341,394 |
| Sep 9, 2025 | 7.36 | 7.55 | 7.09 | 7.10 | 7.10 | -3.27% | 301,445 |
| Sep 8, 2025 | 7.52 | 7.57 | 7.22 | 7.34 | 7.34 | -2.00% | 254,067 |
| Sep 5, 2025 | 7.58 | 7.75 | 7.30 | 7.49 | 7.49 | -1.71% | 437,488 |
| 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 |