HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
7.85
-0.09 (-1.13%)
Oct 2, 2026, 4:00 PM EDT - Market closed
HighPeak Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.79 | 8.01 | 7.71 | 7.85 | 7.85 | -1.13% | 286,517 |
| Oct 1, 2026 | 8.15 | 8.22 | 7.77 | 7.94 | 7.94 | -2.70% | 387,677 |
| Sep 30, 2026 | 7.82 | 8.21 | 7.71 | 8.16 | 8.16 | 4.75% | 625,167 |
| Sep 29, 2026 | 7.51 | 7.81 | 7.34 | 7.79 | 7.79 | 2.64% | 601,150 |
| Sep 28, 2026 | 7.69 | 7.84 | 7.57 | 7.59 | 7.59 | 0.40% | 415,719 |
| Sep 25, 2026 | 7.57 | 7.74 | 7.50 | 7.56 | 7.56 | -1.18% | 386,601 |
| Sep 24, 2026 | 8.01 | 8.15 | 7.63 | 7.65 | 7.65 | -3.04% | 1,125,681 |
| Sep 23, 2026 | 7.79 | 7.98 | 7.56 | 7.89 | 7.89 | 1.28% | 359,336 |
| Sep 22, 2026 | 7.75 | 8.04 | 7.61 | 7.79 | 7.79 | -2.01% | 289,065 |
| Sep 21, 2026 | 8.11 | 8.14 | 7.90 | 7.95 | 7.95 | -4.56% | 340,857 |
| Sep 18, 2026 | 8.33 | 8.37 | 8.12 | 8.33 | 8.33 | -0.12% | 826,250 |
| Sep 17, 2026 | 7.75 | 8.99 | 7.60 | 8.34 | 8.34 | 5.97% | 2,454,258 |
| Sep 16, 2026 | 8.38 | 8.44 | 7.82 | 7.87 | 7.87 | -8.91% | 318,202 |
| Sep 15, 2026 | 8.38 | 8.80 | 8.38 | 8.64 | 8.64 | 3.10% | 400,598 |
| Sep 14, 2026 | 8.65 | 8.78 | 8.25 | 8.38 | 8.38 | -1.06% | 349,182 |
| Sep 11, 2026 | 8.45 | 8.67 | 8.26 | 8.47 | 8.47 | -1.28% | 322,265 |
| Sep 10, 2026 | 8.50 | 8.70 | 8.09 | 8.58 | 8.58 | 4.51% | 866,390 |
| Sep 9, 2026 | 8.36 | 8.47 | 8.19 | 8.21 | 8.21 | 0.74% | 297,681 |
| Sep 8, 2026 | 8.26 | 8.43 | 8.10 | 8.15 | 8.15 | 1.24% | 230,755 |
| Sep 4, 2026 | 8.14 | 8.14 | 7.88 | 8.05 | 8.05 | -2.90% | 172,992 |
| Sep 3, 2026 | 8.19 | 8.29 | 8.08 | 8.29 | 8.29 | 1.84% | 376,293 |
| Sep 2, 2026 | 7.97 | 8.44 | 7.84 | 8.14 | 8.14 | 0.37% | 361,590 |
| Sep 1, 2026 | 8.35 | 8.37 | 8.05 | 8.11 | 8.11 | -0.98% | 388,604 |
| Aug 31, 2026 | 8.36 | 8.47 | 7.97 | 8.19 | 8.19 | 1.11% | 266,569 |
| Aug 28, 2026 | 7.97 | 8.13 | 7.91 | 8.10 | 8.10 | 1.25% | 227,004 |
| Aug 27, 2026 | 7.84 | 8.11 | 7.62 | 8.00 | 8.00 | 3.09% | 247,238 |
| Aug 26, 2026 | 7.79 | 8.00 | 7.57 | 7.76 | 7.76 | -1.40% | 293,306 |
| Aug 25, 2026 | 7.91 | 8.07 | 7.85 | 7.87 | 7.87 | -3.20% | 255,350 |
| Aug 24, 2026 | 8.23 | 8.23 | 7.89 | 8.13 | 8.13 | -2.28% | 320,077 |
| Aug 21, 2026 | 8.39 | 8.50 | 8.16 | 8.32 | 8.32 | 0.12% | 346,213 |
| Aug 20, 2026 | 8.49 | 8.63 | 8.22 | 8.31 | 8.31 | 1.84% | 383,225 |
| Aug 19, 2026 | 7.87 | 8.28 | 7.87 | 8.16 | 8.16 | 3.95% | 466,865 |
| Aug 18, 2026 | 8.05 | 8.07 | 7.78 | 7.85 | 7.85 | -0.38% | 405,899 |
| Aug 17, 2026 | 7.50 | 7.92 | 7.35 | 7.88 | 7.88 | 6.06% | 385,853 |
| Aug 14, 2026 | 7.54 | 7.65 | 7.33 | 7.43 | 7.43 | -0.80% | 385,348 |
| Aug 13, 2026 | 7.04 | 7.53 | 6.95 | 7.49 | 7.49 | 3.88% | 429,442 |
| Aug 12, 2026 | 8.11 | 8.12 | 7.06 | 7.21 | 7.21 | -12.71% | 729,311 |
| Aug 11, 2026 | 8.22 | 9.13 | 8.16 | 8.26 | 8.26 | 4.29% | 1,445,040 |
| Aug 10, 2026 | 7.36 | 8.01 | 7.36 | 7.92 | 7.92 | 10.00% | 777,669 |
| Aug 7, 2026 | 6.78 | 7.35 | 6.78 | 7.20 | 7.20 | 4.96% | 360,988 |
| Aug 6, 2026 | 6.99 | 7.02 | 6.76 | 6.86 | 6.86 | 2.08% | 510,249 |
| Aug 5, 2026 | 6.87 | 6.87 | 6.39 | 6.72 | 6.72 | -1.75% | 504,160 |
| Aug 4, 2026 | 6.83 | 7.00 | 6.75 | 6.84 | 6.84 | -2.70% | 360,547 |
| Aug 3, 2026 | 6.97 | 7.17 | 6.68 | 7.03 | 7.03 | -1.68% | 373,128 |
| Jul 31, 2026 | 6.73 | 7.28 | 6.73 | 7.15 | 7.15 | 7.84% | 663,775 |
| Jul 30, 2026 | 6.52 | 6.68 | 6.39 | 6.63 | 6.63 | - | 420,455 |
| Jul 29, 2026 | 6.88 | 6.88 | 6.50 | 6.63 | 6.63 | 3.19% | 399,408 |
| Jul 28, 2026 | 6.69 | 6.83 | 6.36 | 6.43 | 6.43 | -5.10% | 397,540 |
| Jul 27, 2026 | 7.38 | 7.47 | 6.76 | 6.77 | 6.77 | -11.50% | 451,771 |
| Jul 24, 2026 | 7.91 | 8.10 | 7.58 | 7.65 | 7.65 | -4.73% | 350,978 |