HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
8.02
-0.11 (-1.35%)
Aug 25, 2026, 11:35 AM EDT - Market open
HighPeak Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.23 | 8.23 | 7.89 | 8.13 | 8.13 | -2.28% | 320,019 |
| Aug 21, 2026 | 8.39 | 8.50 | 8.16 | 8.32 | 8.32 | 0.12% | 346,161 |
| Aug 20, 2026 | 8.49 | 8.63 | 8.22 | 8.31 | 8.31 | 1.84% | 382,037 |
| 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 |
| Jul 23, 2026 | 8.20 | 8.35 | 7.96 | 8.03 | 8.03 | 0.82% | 560,115 |
| Jul 22, 2026 | 7.81 | 8.23 | 7.80 | 7.97 | 7.97 | 3.17% | 468,473 |
| Jul 21, 2026 | 7.44 | 7.76 | 7.44 | 7.72 | 7.72 | 4.75% | 406,536 |
| Jul 20, 2026 | 7.31 | 7.53 | 7.12 | 7.37 | 7.37 | 0.07% | 319,500 |
| Jul 17, 2026 | 7.54 | 7.57 | 7.22 | 7.37 | 7.37 | 1.45% | 302,098 |
| Jul 16, 2026 | 7.31 | 7.39 | 7.21 | 7.26 | 7.26 | -0.41% | 373,780 |
| Jul 15, 2026 | 7.44 | 7.52 | 7.07 | 7.29 | 7.29 | -2.67% | 374,107 |
| Jul 14, 2026 | 7.47 | 7.57 | 7.32 | 7.49 | 7.49 | 1.90% | 424,767 |
| Jul 13, 2026 | 7.15 | 7.48 | 7.15 | 7.35 | 7.35 | 4.85% | 628,222 |
| Jul 10, 2026 | 7.02 | 7.06 | 6.91 | 7.01 | 7.01 | 0.14% | 287,490 |
| Jul 9, 2026 | 7.40 | 7.40 | 6.87 | 7.00 | 7.00 | -5.91% | 467,843 |
| Jul 8, 2026 | 6.90 | 7.59 | 6.89 | 7.44 | 7.44 | 12.39% | 1,105,103 |
| Jul 7, 2026 | 6.50 | 6.81 | 6.42 | 6.62 | 6.62 | 2.32% | 423,349 |
| Jul 6, 2026 | 6.68 | 6.78 | 6.46 | 6.47 | 6.47 | -3.43% | 277,478 |
| Jul 2, 2026 | 6.64 | 6.85 | 6.48 | 6.70 | 6.70 | 0.60% | 453,092 |
| Jul 1, 2026 | 6.99 | 7.19 | 6.63 | 6.66 | 6.66 | -4.72% | 531,643 |
| Jun 30, 2026 | 6.78 | 7.09 | 6.71 | 6.99 | 6.99 | 4.33% | 635,839 |
| Jun 29, 2026 | 6.85 | 6.93 | 6.62 | 6.70 | 6.70 | -1.33% | 440,334 |
| Jun 26, 2026 | 6.87 | 7.03 | 6.64 | 6.79 | 6.79 | -2.65% | 1,076,667 |
| Jun 25, 2026 | 6.70 | 7.02 | 6.70 | 6.98 | 6.98 | 2.88% | 595,151 |
| Jun 24, 2026 | 7.07 | 7.07 | 6.39 | 6.78 | 6.78 | -5.57% | 1,064,546 |
| Jun 23, 2026 | 7.46 | 7.60 | 6.99 | 7.18 | 7.18 | -4.39% | 436,584 |
| Jun 22, 2026 | 7.19 | 7.52 | 7.19 | 7.51 | 7.51 | 4.60% | 534,848 |
| Jun 18, 2026 | 7.57 | 7.59 | 6.80 | 7.18 | 7.18 | -4.90% | 1,037,164 |
| Jun 17, 2026 | 7.48 | 7.67 | 7.37 | 7.55 | 7.55 | 0.40% | 556,930 |
| Jun 16, 2026 | 7.57 | 7.83 | 7.42 | 7.52 | 7.52 | -1.44% | 972,751 |
| Jun 15, 2026 | 7.46 | 7.77 | 7.25 | 7.63 | 7.63 | -2.80% | 1,313,740 |
| Jun 12, 2026 | 7.97 | 8.37 | 7.84 | 7.85 | 7.85 | -2.24% | 722,087 |