Advertisement
U.S. Markets open in 5 hrs 58 mins
S&P Futures
5,852.50 +3.50 (+0.06%) Dow Futures
42,608.00 +3.00 (+0.01%) Nasdaq Futures
20,404.75 +24.50 (+0.12%) Russell 2000 Futures
2,232.50 +1.50 (+0.07%) Crude Oil
70.43 +0.24 (+0.34%) Gold
2,742.60 -6.30 (-0.23%)
HighPeak Energy, Inc. (HPKEW)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | - | - | - | - | - | - |
| Oct 24, 2024 | 4.0800 | 4.3400 | 4.0000 | 4.3400 | 4.3400 | 500 |
| Oct 23, 2024 | 3.9000 | 3.9000 | 3.6400 | 3.6400 | 3.6400 | 800 |
| Oct 22, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 800 |
| Oct 21, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,400 |
| Oct 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 100 |
| Oct 17, 2024 | 4.1200 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
| Oct 16, 2024 | 4.2700 | 4.5700 | 4.0500 | 4.1400 | 4.1400 | 9,500 |
| Oct 15, 2024 | 4.2200 | 4.5000 | 3.9500 | 4.2700 | 4.2700 | 10,400 |
| Oct 14, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 09, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 08, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| Oct 07, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 04, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 03, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 1,400 |
| Oct 02, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 2,500 |
| Oct 01, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| Sep 30, 2024 | 4.1000 | 4.1670 | 4.0300 | 4.0500 | 4.0500 | 2,100 |
| Sep 27, 2024 | 4.3150 | 4.3150 | 4.2850 | 4.2850 | 4.2850 | 500 |
| Sep 26, 2024 | 4.2000 | 4.3000 | 4.1200 | 4.1200 | 4.1200 | 700 |
| Sep 25, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Sep 24, 2024 | 5.0000 | 5.0000 | 4.6450 | 4.6450 | 4.6450 | 2,100 |
| Sep 23, 2024 | 4.9000 | 5.5000 | 4.9000 | 5.0400 | 5.0400 | 1,900 |
| Sep 20, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Sep 19, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Sep 18, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 400 |
| Sep 17, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 3,000 |
| Sep 16, 2024 | 4.2000 | 4.2440 | 4.2000 | 4.2440 | 4.2440 | 200 |
| Sep 13, 2024 | 4.1000 | 4.2500 | 4.0000 | 4.0710 | 4.0710 | 1,500 |
| Sep 12, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 300 |
| Sep 11, 2024 | 4.0000 | 4.0000 | 3.2050 | 4.0000 | 4.0000 | 11,200 |
| Sep 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 09, 2024 | 4.4150 | 4.4500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| Sep 06, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 5,400 |
| Sep 05, 2024 | 4.2800 | 4.3300 | 4.1500 | 4.2400 | 4.2400 | 2,000 |
| Sep 04, 2024 | 4.3000 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 2,400 |
| Sep 03, 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 400 |
| Aug 30, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 29, 2024 | 4.9600 | 5.3000 | 4.8700 | 5.3000 | 5.3000 | 9,800 |
| Aug 28, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 27, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 23, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 21, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 20, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 900 |
| Aug 19, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Aug 16, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 100 |
| Aug 15, 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5100 | 4.5100 | 1,600 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Aug 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Aug 12, 2024 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 600 |
| Aug 09, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Aug 08, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1,300 |
| Aug 07, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Aug 06, 2024 | 3.5500 | 4.3900 | 3.5400 | 4.3900 | 4.3900 | 1,200 |
| Aug 05, 2024 | 3.5000 | 3.9100 | 3.5000 | 3.9000 | 3.9000 | 3,700 |
| Aug 02, 2024 | 4.3000 | 4.3000 | 3.6300 | 3.8400 | 3.8400 | 3,300 |
| Aug 01, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 400 |
| Jul 31, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 5,800 |
| Jul 30, 2024 | 5.3000 | 5.3000 | 4.5000 | 4.8000 | 4.8000 | 2,700 |
| Jul 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 500 |
| Jul 26, 2024 | 5.3100 | 5.3100 | 5.2900 | 5.3100 | 5.3100 | 1,600 |
| Jul 25, 2024 | 5.5900 | 5.7700 | 5.2600 | 5.5500 | 5.5500 | 5,000 |
| Jul 24, 2024 | 5.4400 | 5.4900 | 5.4400 | 5.4900 | 5.4900 | 500 |
| Jul 23, 2024 | 5.3400 | 5.5500 | 5.3400 | 5.3500 | 5.3500 | 800 |
| Jul 22, 2024 | 5.8000 | 5.8530 | 5.7000 | 5.7100 | 5.7100 | 1,800 |
| Jul 19, 2024 | 5.9100 | 6.4600 | 5.7200 | 5.7400 | 5.7400 | 4,800 |
| Jul 18, 2024 | 5.6800 | 6.4400 | 5.5100 | 5.8000 | 5.8000 | 5,500 |
| Jul 17, 2024 | 5.3000 | 5.6340 | 5.3000 | 5.3300 | 5.3300 | 16,200 |
| Jul 16, 2024 | 5.7000 | 5.7500 | 5.0600 | 5.3000 | 5.3000 | 38,200 |
| Jul 15, 2024 | 4.5800 | 5.9900 | 4.3800 | 5.5000 | 5.5000 | 27,900 |
| Jul 12, 2024 | 4.3000 | 4.5000 | 4.1200 | 4.3500 | 4.3500 | 10,100 |
| Jul 11, 2024 | 4.2200 | 4.8100 | 4.0800 | 4.2000 | 4.2000 | 17,100 |
| Jul 10, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| Jul 09, 2024 | 4.4000 | 5.0700 | 4.0700 | 4.2200 | 4.2200 | 16,000 |
| Jul 08, 2024 | 4.2000 | 4.5800 | 4.1800 | 4.1800 | 4.1800 | 2,600 |
| Jul 05, 2024 | 4.3000 | 4.5500 | 4.2000 | 4.2000 | 4.2000 | 5,000 |
| Jul 03, 2024 | 4.7600 | 4.7600 | 4.1400 | 4.1400 | 4.1400 | 14,300 |
| Jul 02, 2024 | 4.2100 | 4.4400 | 4.2000 | 4.2000 | 4.2000 | 6,500 |
| Jul 01, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jun 28, 2024 | 4.4000 | 4.7400 | 4.0500 | 4.3000 | 4.3000 | 9,100 |
| Jun 27, 2024 | 4.4900 | 4.4900 | 4.1600 | 4.4000 | 4.4000 | 5,200 |
| Jun 26, 2024 | 3.9900 | 4.4000 | 3.9900 | 4.2500 | 4.2500 | 2,700 |
| Jun 25, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 800 |
| Jun 24, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
| Jun 21, 2024 | 4.3000 | 4.3900 | 3.9500 | 4.0000 | 4.0000 | 10,200 |
| Jun 20, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 7,900 |
| Jun 18, 2024 | 4.2200 | 4.4100 | 4.1800 | 4.1800 | 4.1800 | 1,600 |
| Jun 17, 2024 | 4.6200 | 5.1200 | 4.5700 | 4.6000 | 4.6000 | 6,200 |
| Jun 14, 2024 | 4.8500 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 3,800 |
| Jun 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 11, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| Jun 07, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jun 06, 2024 | 4.9800 | 5.4000 | 4.9800 | 5.1250 | 5.1250 | 300 |
| Jun 05, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.