HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
11.57
+0.36 (3.21%)
Oct 23, 2026, 4:00 PM EDT - Market closed
HighPeak Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.38 | 11.92 | 11.25 | 11.57 | 11.57 | 3.21% | 540,300 |
| Oct 22, 2026 | 11.36 | 11.36 | 10.64 | 11.21 | 11.21 | -0.44% | 537,421 |
| Oct 21, 2026 | 10.87 | 11.36 | 10.71 | 11.26 | 11.26 | 2.46% | 535,429 |
| Oct 20, 2026 | 11.53 | 11.59 | 10.70 | 10.99 | 10.99 | -3.51% | 764,253 |
| Oct 19, 2026 | 10.63 | 11.46 | 10.42 | 11.39 | 11.39 | 7.96% | 1,124,090 |
| Oct 16, 2026 | 10.14 | 10.83 | 10.04 | 10.55 | 10.55 | 6.03% | 1,015,053 |
| Oct 15, 2026 | 9.96 | 10.15 | 9.58 | 9.95 | 9.95 | 0.40% | 546,700 |
| Oct 14, 2026 | 10.20 | 10.41 | 9.86 | 9.91 | 9.91 | -1.98% | 714,515 |
| Oct 13, 2026 | 9.86 | 10.57 | 9.72 | 10.11 | 10.11 | 4.12% | 1,274,255 |
| Oct 12, 2026 | 9.66 | 9.81 | 9.47 | 9.71 | 9.71 | 1.68% | 511,989 |
| Oct 9, 2026 | 8.70 | 9.68 | 8.70 | 9.55 | 9.55 | 9.39% | 740,172 |
| Oct 8, 2026 | 8.69 | 8.86 | 8.59 | 8.73 | 8.73 | 2.46% | 919,962 |
| Oct 7, 2026 | 8.37 | 8.57 | 8.14 | 8.52 | 8.52 | 3.65% | 634,537 |
| Oct 6, 2026 | 8.15 | 8.42 | 7.83 | 8.22 | 8.22 | 1.61% | 641,699 |
| Oct 5, 2026 | 7.96 | 8.28 | 7.78 | 8.09 | 8.09 | 3.06% | 333,854 |
| Oct 2, 2026 | 7.79 | 8.01 | 7.71 | 7.85 | 7.85 | -1.13% | 286,519 |
| Oct 1, 2026 | 8.15 | 8.22 | 7.77 | 7.94 | 7.94 | -2.70% | 387,720 |
| Sep 30, 2026 | 7.82 | 8.21 | 7.71 | 8.16 | 8.16 | 4.75% | 625,168 |
| 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 |