Hammerhead Energy Inc. - Class A Common Stock (NQ: HHRS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	8.740	8.870	8.620	8.670	30,915	+0.06(+0.70%)
Jul 28, 2023	8.430	8.660	8.430	8.610	22,096	+0.35(+4.24%)
Jul 27, 2023	8.250	8.480	8.250	8.260	29,880	-0.06(-0.72%)
Jul 26, 2023	8.340	8.350	8.200	8.320	27,036	-0.06(-0.72%)
Jul 25, 2023	8.190	8.380	8.190	8.380	36,579	+0.22(+2.73%)
Jul 24, 2023	7.790	8.200	7.790	8.158	30,456	+0.35(+4.45%)
Jul 21, 2023	7.800	8.079	7.750	7.810	27,134	+0.00(+0.06%)
Jul 20, 2023	7.950	7.950	7.700	7.805	14,426	-0.08(-1.08%)
Jul 19, 2023	7.775	8.100	7.775	7.890	19,204	+0.18(+2.33%)
Jul 18, 2023	7.560	7.760	7.560	7.710	8,866	+0.03(+0.39%)
Jul 17, 2023	7.750	7.750	7.680	7.680	3,371	+0.06(+0.79%)
Jul 14, 2023	7.660	7.700	7.580	7.620	1,405	-0.12(-1.55%)
Jul 13, 2023	7.650	7.760	7.600	7.740	2,657	+0.15(+1.98%)
Jul 12, 2023	7.441	7.590	7.441	7.590	3,013	+0.17(+2.29%)
Jul 11, 2023	7.420	7.590	7.290	7.420	10,988	-0.07(-0.93%)
Jul 10, 2023	7.280	7.570	7.010	7.490	10,743	-0.04(-0.53%)
Jul 07, 2023	7.250	7.550	7.250	7.530	15,004	+0.23(+3.15%)
Jul 06, 2023	7.250	7.300	7.120	7.300	2,397	+0.02(+0.27%)
Jul 05, 2023	7.590	7.590	7.220	7.280	5,438	+0.19(+2.68%)
Jul 03, 2023	7.300	7.300	7.090	7.090	876	-0.16(-2.21%)
Jun 30, 2023	7.328	7.328	7.230	7.250	2,597	+0.10(+1.40%)
Jun 29, 2023	6.980	7.500	6.980	7.150	15,334	+0.40(+5.93%)
Jun 28, 2023	7.150	7.310	6.750	6.750	35,232	-0.39(-5.46%)
Jun 27, 2023	7.220	7.350	7.111	7.140	19,902	-0.21(-2.86%)
Jun 26, 2023	7.340	7.430	7.340	7.350	7,662	+0.05(+0.68%)
Jun 23, 2023	7.300	7.500	7.300	7.300	9,313	-0.10(-1.35%)
Jun 22, 2023	7.330	7.440	7.246	7.400	12,489	+0.06(+0.82%)
Jun 21, 2023	7.340	7.340	7.340	7.340	384	+0.03(+0.41%)
Jun 20, 2023	7.490	7.630	7.200	7.310	14,048	+0.01(+0.14%)
Jun 16, 2023	7.250	7.390	7.240	7.300	23,664	+0.04(+0.55%)
Jun 15, 2023	7.250	7.270	7.150	7.260	1,390	+0.15(+2.11%)
Jun 14, 2023	7.480	7.495	7.050	7.110	15,670	-0.26(-3.53%)
Jun 13, 2023	7.550	7.610	7.210	7.370	46,072	+0.15(+2.08%)
Jun 12, 2023	7.330	7.663	7.020	7.220	17,429	-0.29(-3.86%)
Jun 09, 2023	7.470	7.730	7.400	7.510	14,713	-0.21(-2.72%)
Jun 08, 2023	7.460	7.840	7.400	7.720	25,510	+0.17(+2.25%)
Jun 07, 2023	7.550	7.750	7.535	7.550	43,061	-0.05(-0.66%)
Jun 06, 2023	7.690	7.690	7.490	7.600	36,364	+0.04(+0.53%)
Jun 05, 2023	7.700	7.900	7.490	7.560	44,266	+0.06(+0.80%)
Jun 02, 2023	7.380	7.660	7.370	7.500	18,258	+0.13(+1.76%)
Jun 01, 2023	7.330	7.490	7.250	7.370	13,422	+0.05(+0.68%)
May 31, 2023	7.250	7.490	7.100	7.320	13,570	-0.14(-1.88%)
May 30, 2023	7.150	7.540	7.110	7.460	15,305	+0.33(+4.63%)
May 26, 2023	7.180	7.330	7.000	7.130	26,924	+0.09(+1.28%)
May 25, 2023	7.200	7.300	7.030	7.040	16,760	-0.08(-1.19%)
May 24, 2023	7.200	7.300	7.125	7.125	37,596	-0.04(-0.63%)
May 23, 2023	7.290	7.445	7.100	7.170	5,526	-0.13(-1.78%)
May 22, 2023	7.750	7.765	7.250	7.300	15,262	-0.69(-8.64%)
May 19, 2023	7.690	7.990	7.260	7.990	2,884	+0.51(+6.82%)
May 18, 2023	7.270	7.480	7.180	7.480	7,316	+0.23(+3.17%)
May 17, 2023	6.950	7.250	6.950	7.250	4,591	+0.00(+0.00%)
May 16, 2023	7.000	7.250	7.000	7.250	14,320	+0.25(+3.65%)
May 15, 2023	7.625	7.630	6.310	6.995	93,064	-0.21(-2.98%)
May 12, 2023	7.450	7.490	7.100	7.210	4,449	-0.04(-0.55%)
May 11, 2023	7.250	7.270	7.100	7.250	9,215	+0.00(+0.00%)
May 10, 2023	7.300	7.300	7.250	7.250	1,384	+0.02(+0.28%)
May 09, 2023	7.380	7.460	7.110	7.230	9,075	-0.21(-2.82%)
May 08, 2023	7.860	7.860	7.200	7.440	16,256	-0.52(-6.53%)
May 05, 2023	7.820	8.065	7.820	7.960	15,575	+0.25(+3.24%)
May 04, 2023	7.720	7.790	7.500	7.710	19,570	-0.09(-1.15%)
May 03, 2023	7.550	7.940	7.550	7.800	9,127	-0.06(-0.76%)
May 02, 2023	7.915	7.915	7.500	7.860	4,654	-0.21(-2.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.