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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2023				15.32	0	-0.02(-0.13%)
Dec 19, 2023	15.30	15.35	15.28	15.34	25,414	+0.13(+0.85%)
Dec 18, 2023	15.21	15.30	15.17	15.21	5,544	+0.17(+1.13%)
Dec 15, 2023	15.16	15.22	15.04	15.04	9,561	-0.17(-1.12%)
Dec 14, 2023	15.00	15.23	15.00	15.21	55,116	+0.34(+2.29%)
Dec 13, 2023	14.72	14.93	14.65	14.87	13,786	+0.29(+1.99%)
Dec 12, 2023	14.74	14.75	14.58	14.58	415,060	-0.25(-1.69%)
Dec 11, 2023	14.91	14.95	14.82	14.83	15,351	-0.08(-0.54%)
Dec 08, 2023	14.81	14.99	14.81	14.91	14,867	+0.13(+0.88%)
Dec 07, 2023	14.81	14.88	14.78	14.78	36,239	+0.08(+0.54%)
Dec 06, 2023	14.94	14.97	14.70	14.70	27,704	-0.21(-1.41%)
Dec 05, 2023	14.97	15.02	14.90	14.91	24,734	-0.15(-1.03%)
Dec 04, 2023	15.06	15.13	14.97	15.06	57,609	-0.10(-0.63%)
Dec 01, 2023	15.11	15.21	14.97	15.16	38,206	+0.10(+0.66%)
Nov 30, 2023	15.10	15.19	14.96	15.06	36,895	+0.05(+0.33%)
Nov 29, 2023	15.10	15.10	14.90	15.01	44,940	-0.05(-0.33%)
Nov 28, 2023	14.88	15.10	14.88	15.06	20,238	+0.15(+1.01%)
Nov 27, 2023	15.07	15.07	14.91	14.91	21,867	-0.15(-1.00%)
Nov 24, 2023	14.98	15.06	14.97	15.06	8,590	+0.16(+1.07%)
Nov 22, 2023	14.89	14.93	14.82	14.90	13,364	-0.06(-0.40%)
Nov 21, 2023	14.93	14.99	14.87	14.96	19,249	+0.03(+0.20%)
Nov 20, 2023	15.08	15.08	14.93	14.93	21,267	-0.06(-0.40%)
Nov 17, 2023	14.78	15.00	14.78	14.99	24,110	+0.31(+2.11%)
Nov 16, 2023	14.78	14.84	14.67	14.68	35,537	-0.27(-1.81%)
Nov 15, 2023	14.92	15.07	14.87	14.95	23,255	+0.06(+0.40%)
Nov 14, 2023	14.86	14.97	14.82	14.89	34,101	+0.13(+0.88%)
Nov 13, 2023	14.76	14.87	14.74	14.76	20,216	-0.08(-0.54%)
Nov 10, 2023	14.80	14.88	14.78	14.84	32,087	+0.08(+0.54%)
Nov 09, 2023	14.78	14.92	14.72	14.76	91,368	-0.03(-0.20%)
Nov 08, 2023	14.76	14.95	14.71	14.79	73,023	-0.12(-0.80%)
Nov 07, 2023	15.25	15.25	14.80	14.91	354,975	+0.28(+1.91%)
Nov 06, 2023	14.54	14.63	14.18	14.63	44,353	+0.19(+1.32%)
Nov 03, 2023	13.41	14.47	13.34	14.44	54,930	+0.98(+7.28%)
Nov 02, 2023	13.09	13.58	12.97	13.46	39,644	+0.50(+3.86%)
Nov 01, 2023	13.06	13.06	12.69	12.96	7,621	+0.04(+0.31%)
Oct 31, 2023	12.57	13.19	12.55	12.92	142,351	+0.42(+3.36%)
Oct 30, 2023	12.53	12.60	12.44	12.50	17,900	-0.16(-1.26%)
Oct 27, 2023	12.00	12.77	12.00	12.66	44,248	+0.75(+6.30%)
Oct 26, 2023	12.38	12.62	11.80	11.91	48,215	-0.55(-4.41%)
Oct 25, 2023	12.76	12.79	12.35	12.46	49,295	+0.29(+2.38%)
Oct 24, 2023	12.33	12.41	12.17	12.17	28,647	-0.25(-2.01%)
Oct 23, 2023	12.33	12.48	12.27	12.42	41,564	-0.04(-0.32%)
Oct 20, 2023	12.49	12.58	12.43	12.46	51,882	-0.15(-1.19%)
Oct 19, 2023	12.63	12.83	12.43	12.61	123,744	+0.03(+0.24%)
Oct 18, 2023	12.23	12.87	12.23	12.58	314,506	+0.03(+0.24%)
Oct 17, 2023	12.04	12.59	12.04	12.55	79,971	-0.06(-0.48%)
Oct 16, 2023	13.00	12.94	12.47	12.61	132,845	-0.28(-2.17%)
Oct 13, 2023	12.59	12.89	12.59	12.89	223,689	+0.37(+2.96%)
Oct 12, 2023	12.57	12.60	12.46	12.52	69,074	+0.02(+0.16%)
Oct 11, 2023	12.55	12.57	12.50	12.50	70,792	-0.05(-0.40%)
Oct 10, 2023	12.65	12.85	12.55	12.55	21,342	-0.10(-0.79%)
Oct 09, 2023	12.33	12.89	12.23	12.65	65,992	+0.32(+2.60%)
Oct 06, 2023	11.80	12.33	11.69	12.33	9,873	+0.71(+6.11%)
Oct 05, 2023	11.54	11.65	11.54	11.62	4,776	+0.06(+0.52%)
Oct 04, 2023	11.55	11.70	11.52	11.56	17,980	-0.09(-0.77%)
Oct 03, 2023	11.67	11.88	11.34	11.65	61,955	+0.10(+0.82%)
Oct 02, 2023	11.76	11.76	11.40	11.55	13,535	-0.38(-3.14%)
Sep 29, 2023	12.14	12.30	11.93	11.93	18,298	-0.24(-1.97%)
Sep 28, 2023	12.02	12.28	12.00	12.17	30,366	+0.10(+0.83%)
Sep 27, 2023	11.75	12.41	11.75	12.07	27,926	+0.44(+3.78%)
Sep 26, 2023	11.76	11.76	11.63	11.63	7,992	+0.07(+0.61%)
Sep 25, 2023	11.40	11.82	11.43	11.56	22,313	+0.23(+2.03%)
Sep 22, 2023	11.44	11.54	11.33	11.33	1,094	+0.02(+0.18%)
Sep 21, 2023	11.22	11.34	11.14	11.31	11,157	+0.00(+0.00%)
Sep 20, 2023	11.30	11.55	11.25	11.31	67,467	-0.01(-0.09%)
Sep 19, 2023	11.40	11.50	11.24	11.32	59,740	-0.07(-0.61%)
Sep 18, 2023	11.60	11.60	11.39	11.39	15,861	-0.17(-1.47%)
Sep 15, 2023	11.60	11.64	11.44	11.56	30,128	+0.09(+0.78%)
Sep 14, 2023	11.75	11.93	11.47	11.47	285,780	-0.20(-1.71%)
Sep 13, 2023	11.78	11.98	11.60	11.67	28,685	-0.12(-1.02%)
Sep 12, 2023	11.20	11.99	11.20	11.79	82,427	+0.59(+5.27%)
Sep 11, 2023	11.42	11.72	11.05	11.20	64,433	-0.17(-1.50%)
Sep 08, 2023	11.96	11.96	11.05	11.37	63,853	-0.38(-3.23%)
Sep 07, 2023	13.33	13.33	11.63	11.75	87,011	-1.40(-10.65%)
Sep 06, 2023	11.02	13.29	10.83	13.15	160,692	+2.34(+21.65%)
Sep 05, 2023	10.70	10.88	10.44	10.81	30,456	+0.30(+2.85%)
Sep 01, 2023	10.50	11.15	10.45	10.51	50,654	-0.08(-0.76%)
Aug 31, 2023	12.07	12.07	10.28	10.59	96,192	-1.84(-14.80%)
Aug 30, 2023	13.01	13.03	12.42	12.43	9,705	-0.49(-3.79%)
Aug 29, 2023	12.78	13.08	11.94	12.92	156,387	+0.02(+0.16%)
Aug 28, 2023	12.82	13.03	12.72	12.90	80,150	+0.09(+0.70%)
Aug 25, 2023	11.91	12.81	11.91	12.81	30,234	+0.81(+6.75%)
Aug 24, 2023	12.68	12.94	12.00	12.00	12,589	-0.50(-4.00%)
Aug 23, 2023	12.66	12.73	11.78	12.50	100,525	+0.00(+0.00%)
Aug 22, 2023	12.40	12.55	12.05	12.50	55,582	+0.20(+1.63%)
Aug 21, 2023	12.25	12.30	12.04	12.30	90,274	+0.10(+0.82%)
Aug 18, 2023	11.45	12.44	10.64	12.20	110,401	+0.95(+8.44%)
Aug 17, 2023	11.09	11.50	10.66	11.25	151,715	+0.04(+0.36%)
Aug 16, 2023	10.50	11.21	9.950	11.21	135,268	+0.85(+8.20%)
Aug 15, 2023	9.950	10.36	9.800	10.36	38,462	+0.52(+5.34%)
Aug 14, 2023	9.750	9.885	9.500	9.835	11,038	+0.09(+0.87%)
Aug 11, 2023	9.460	9.750	9.450	9.750	24,016	+0.30(+3.17%)
Aug 10, 2023	9.500	9.500	9.400	9.450	5,504	-0.01(-0.11%)
Aug 09, 2023	9.000	9.500	9.000	9.460	21,687	+0.31(+3.39%)
Aug 08, 2023	8.990	9.150	8.990	9.150	21,447	+0.29(+3.27%)
Aug 07, 2023	9.050	9.050	8.860	8.860	1,394	-0.21(-2.37%)
Aug 04, 2023	9.000	9.200	8.905	9.075	43,012	+0.09(+1.06%)
Aug 03, 2023	8.810	9.170	8.775	8.980	31,782	+0.15(+1.70%)
Aug 02, 2023	8.820	8.940	8.680	8.830	41,713	+0.02(+0.23%)
Aug 01, 2023	8.650	9.140	8.650	8.810	41,041	+0.14(+1.61%)
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.