Highpeak Energy Inc (NQ: HPK )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	5.964	5.993	5.866	5.896	64,902	+0.00(+0.00%)
Mar 30, 2021	5.993	6.111	5.847	5.896	120,749	-0.12(-1.94%)
Mar 29, 2021	6.247	6.402	5.866	6.013	237,218	-0.32(-5.08%)
Mar 26, 2021	6.324	6.480	6.139	6.334	74,295	+0.03(+0.46%)
Mar 25, 2021	6.285	6.432	6.100	6.305	100,759	-0.24(-3.72%)
Mar 24, 2021	6.412	6.919	6.315	6.549	160,174	+0.14(+2.13%)
Mar 23, 2021	6.490	6.627	6.227	6.412	508,186	-0.01(-0.15%)
Mar 22, 2021	6.344	6.773	6.139	6.422	721,950	-0.13(-1.93%)
Mar 19, 2021	6.285	6.821	6.178	6.549	698,312	+0.18(+2.75%)
Mar 18, 2021	6.851	6.851	6.061	6.373	685,730	-0.22(-3.40%)
Mar 17, 2021	6.373	6.627	6.237	6.597	490,184	+0.13(+1.96%)
Mar 16, 2021	6.948	7.016	6.354	6.471	354,889	-0.79(-10.87%)
Mar 15, 2021	7.309	7.679	6.977	7.260	304,564	+0.24(+3.47%)
Mar 12, 2021	6.773	7.991	6.334	7.016	671,939	+0.57(+8.76%)
Mar 11, 2021	6.919	6.919	6.198	6.451	324,024	-0.38(-5.56%)
Mar 10, 2021	7.357	7.396	6.578	6.831	334,831	-0.49(-6.66%)
Mar 09, 2021	8.040	8.283	7.309	7.318	260,297	-0.75(-9.30%)
Mar 08, 2021	10.72	10.93	6.471	8.069	584,148	-2.49(-23.55%)
Mar 05, 2021	11.04	11.72	10.55	10.55	3,488	-1.19(-10.16%)
Mar 04, 2021	12.81	13.09	11.52	11.75	7,237	-0.61(-4.93%)
Mar 03, 2021	12.91	13.06	12.36	12.36	6,783	-0.31(-2.46%)
Mar 02, 2021	12.65	13.31	12.65	12.67	4,893	-0.09(-0.73%)
Mar 01, 2021	12.98	12.98	12.69	12.76	3,844	+0.78(+6.55%)
Feb 26, 2021	13.03	13.23	11.98	11.98	6,875	-0.98(-7.59%)
Feb 25, 2021	13.02	13.20	12.41	12.96	7,860	-0.44(-3.27%)
Feb 24, 2021	12.71	13.66	12.59	13.40	7,457	+0.97(+7.84%)
Feb 23, 2021	11.85	12.57	11.85	12.42	5,721	-0.19(-1.47%)
Feb 22, 2021	12.66	12.66	12.06	12.61	1,678	+0.16(+1.25%)
Feb 19, 2021	11.92	12.56	11.82	12.45	1,744	-0.17(-1.31%)
Feb 18, 2021	12.53	13.05	12.08	12.62	12,415	+0.06(+0.47%)
Feb 17, 2021	12.67	12.82	12.31	12.56	4,497	-0.30(-2.35%)
Feb 16, 2021	12.71	13.16	12.57	12.86	8,950	+0.51(+4.10%)
Feb 12, 2021	12.55	13.18	12.25	12.36	10,980	-0.31(-2.46%)
Feb 11, 2021	13.34	13.60	12.55	12.67	8,330	-0.67(-5.04%)
Feb 10, 2021	14.42	14.58	12.93	13.34	21,397	-1.13(-7.81%)
Feb 09, 2021	14.32	14.55	14.03	14.47	7,117	+0.11(+0.75%)
Feb 08, 2021	14.26	14.58	13.88	14.36	9,186	+0.38(+2.72%)
Feb 05, 2021	13.62	13.98	13.46	13.98	13,545	+0.41(+3.02%)
Feb 04, 2021	13.69	13.69	13.43	13.57	6,576	-0.35(-2.52%)
Feb 03, 2021	13.95	13.95	13.52	13.93	2,292	-0.20(-1.45%)
Feb 02, 2021	14.03	14.48	13.81	14.13	6,169	-0.35(-2.42%)
Feb 01, 2021	14.21	14.48	13.97	14.48	17,686	-0.05(-0.34%)
Jan 29, 2021	14.22	14.53	13.84	14.53	6,362	+0.15(+1.02%)
Jan 28, 2021	14.36	14.62	13.40	14.38	18,526	-0.13(-0.87%)
Jan 27, 2021	15.96	15.96	13.95	14.51	23,021	-1.52(-9.48%)
Jan 26, 2021	17.29	17.54	16.03	16.03	42,084	-1.51(-8.61%)
Jan 25, 2021	17.29	17.54	16.49	17.54	41,361	-0.07(-0.39%)
Jan 22, 2021	17.28	17.90	16.71	17.61	79,323	-0.01(-0.06%)
Jan 21, 2021	18.51	18.51	15.88	17.62	98,956	-0.89(-4.79%)
Jan 20, 2021	18.28	18.51	17.20	18.51	169,654	+0.03(+0.16%)
Jan 19, 2021	19.34	21.26	18.13	18.48	165,867	+0.94(+5.33%)
Jan 15, 2021	17.61	17.70	17.32	17.54	5,233	+0.00(+0.00%)
Jan 14, 2021	17.39	17.78	17.35	17.54	145,213	+0.36(+2.10%)
Jan 13, 2021	17.54	17.71	16.67	17.18	140,165	-0.15(-0.84%)
Jan 12, 2021	16.90	17.65	16.34	17.33	143,215	-0.46(-2.58%)
Jan 11, 2021	16.69	17.87	16.69	17.78	45,505	+0.45(+2.59%)
Jan 08, 2021	17.56	18.18	16.48	17.34	42,791	-0.94(-5.12%)
Jan 07, 2021	18.03	18.76	16.98	18.27	104,722	+0.24(+1.35%)
Jan 06, 2021	16.57	18.09	16.02	18.03	46,505	+1.46(+8.82%)
Jan 05, 2021	15.86	16.57	15.65	16.57	191,096	+0.49(+3.03%)

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.