Highpeak Energy Inc (NQ: HPK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.745	10.95	9.365	9.940	125,485	+0.36(+3.76%)
May 27, 2021	9.570	9.647	9.292	9.579	30,706	-0.03(-0.30%)
May 26, 2021	9.043	9.647	8.848	9.608	53,538	+0.55(+6.02%)
May 25, 2021	9.501	9.716	8.985	9.063	42,393	-0.56(-5.78%)
May 24, 2021	8.780	9.745	8.780	9.618	34,584	+0.46(+5.00%)
May 21, 2021	8.839	9.345	8.800	9.160	51,548	+0.33(+3.75%)
May 20, 2021	8.848	9.024	8.722	8.829	44,702	-0.01(-0.11%)
May 19, 2021	8.624	9.102	8.624	8.839	51,369	+0.04(+0.44%)
May 18, 2021	8.663	9.014	8.176	8.800	56,331	+0.19(+2.15%)
May 17, 2021	8.702	9.043	8.527	8.615	68,222	+0.23(+2.79%)
May 14, 2021	8.283	8.547	7.981	8.381	73,102	+0.20(+2.50%)
May 13, 2021	8.449	8.556	7.864	8.176	45,979	-0.19(-2.33%)
May 12, 2021	8.312	8.527	8.079	8.371	41,559	+0.04(+0.47%)
May 11, 2021	8.673	8.868	8.186	8.332	50,143	-0.56(-6.25%)
May 10, 2021	9.501	9.677	8.780	8.887	51,956	-0.57(-5.98%)
May 07, 2021	8.995	9.492	8.995	9.453	11,086	+0.55(+6.13%)
May 06, 2021	9.579	9.579	8.839	8.907	31,462	-0.70(-7.30%)
May 05, 2021	9.326	9.745	8.995	9.608	30,281	+0.30(+3.25%)
May 04, 2021	9.725	9.725	8.820	9.306	42,826	-0.42(-4.31%)
May 03, 2021	9.355	10.27	9.258	9.725	66,967	+0.37(+3.96%)
Apr 30, 2021	10.11	10.45	9.014	9.355	59,415	-0.68(-6.80%)
Apr 29, 2021	9.345	10.13	8.946	10.04	130,098	+0.72(+7.74%)
Apr 28, 2021	8.283	9.316	8.098	9.316	109,602	+1.04(+12.60%)
Apr 27, 2021	7.923	8.273	7.640	8.273	83,035	+0.37(+4.69%)
Apr 26, 2021	7.893	8.001	7.562	7.903	27,739	+0.11(+1.37%)
Apr 23, 2021	7.309	7.991	7.182	7.796	59,826	+0.40(+5.40%)
Apr 22, 2021	7.591	7.591	7.133	7.396	29,091	-0.02(-0.26%)
Apr 21, 2021	7.182	7.416	7.016	7.416	39,853	+0.11(+1.47%)
Apr 20, 2021	7.172	7.357	6.821	7.309	43,517	+0.15(+2.04%)
Apr 19, 2021	7.377	7.591	7.114	7.163	67,665	-0.33(-4.42%)
Apr 16, 2021	7.952	7.952	7.267	7.494	65,469	-0.53(-6.56%)
Apr 15, 2021	8.040	8.201	7.864	8.020	94,189	+0.08(+0.98%)
Apr 14, 2021	7.387	8.186	7.309	7.942	113,511	+0.52(+6.96%)
Apr 13, 2021	7.611	7.698	7.163	7.426	75,218	-0.28(-3.67%)
Apr 12, 2021	7.065	7.718	7.016	7.708	174,237	+0.69(+9.86%)
Apr 09, 2021	7.318	7.338	6.705	7.016	125,090	-0.18(-2.44%)
Apr 08, 2021	6.870	7.416	6.849	7.192	121,720	+0.32(+4.68%)
Apr 07, 2021	7.601	7.621	6.802	6.870	152,482	-0.82(-10.65%)
Apr 06, 2021	6.977	8.234	6.968	7.689	818,782	+1.21(+18.65%)
Apr 05, 2021	6.490	6.675	6.344	6.480	188,463	-0.19(-2.92%)
Apr 01, 2021	5.983	6.705	5.847	6.675	523,144	+0.78(+13.22%)
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%)
Jan 04, 2021	15.10	16.32	14.29	16.08	216,897	+0.52(+3.32%)
Dec 31, 2020		15.56	15.56	15.56	151,685	+0.19(+1.27%)
Dec 30, 2020	14.63	15.74	14.62	15.37	151,685	-0.12(-0.76%)
Dec 29, 2020	14.41	15.99	13.95	15.48	76,279	+0.72(+4.88%)
Dec 28, 2020	14.18	14.78	14.18	14.76	137,165	+0.54(+3.77%)
Dec 24, 2020	18.03	18.03	14.03	14.23	166,240	-4.54(-24.20%)
Dec 23, 2020	18.52	19.46	17.38	18.77	82,151	-0.04(-0.21%)
Dec 22, 2020	16.47	19.39	15.36	18.81	371,298	+3.64(+24.04%)
Dec 21, 2020	13.26	15.57	13.26	15.16	279,440	+1.52(+11.14%)
Dec 18, 2020	13.42	14.18	12.86	13.64	603,083	-0.09(-0.64%)
Dec 17, 2020	13.47	13.97	12.13	13.73	523,709	+0.08(+0.57%)
Dec 16, 2020	13.35	13.99	12.71	13.65	676,635	+0.20(+1.52%)
Dec 15, 2020	14.48	14.48	13.37	13.45	114,276	-1.03(-7.13%)
Dec 14, 2020	12.44	14.62	10.51	14.48	186,958	+1.71(+13.35%)
Dec 11, 2020	17.24	17.24	12.42	12.78	187,995	-1.70(-11.72%)
Dec 10, 2020	9.862	15.10	9.501	14.47	202,755	+3.51(+32.00%)
Dec 09, 2020	10.21	10.96	9.306	10.96	118,368	+1.71(+18.42%)
Dec 08, 2020	6.159	9.716	5.993	9.258	87,534	+2.46(+36.10%)
Dec 07, 2020	4.970	7.182	4.970	6.802	90,663	+1.93(+39.60%)
Dec 04, 2020	5.116	5.116	4.801	4.872	3,181	+0.21(+4.60%)
Dec 03, 2020	5.009	5.165	4.609	4.658	3,348	-0.31(-6.32%)
Dec 02, 2020	5.255	5.255	4.973	4.973	1,746	-0.35(-6.54%)
Dec 01, 2020	5.321	5.321	4.989	5.321	2,215	+0.09(+1.68%)
Nov 30, 2020	5.321	5.321	5.233	5.233	990	+0.01(+0.19%)
Nov 27, 2020	5.282	5.282	4.989	5.223	1,128	+0.14(+2.68%)
Nov 25, 2020	4.970	5.262	4.619	5.087	8,312	-0.06(-1.10%)
Nov 24, 2020	5.175	5.613	4.892	5.143	10,658	+0.35(+7.27%)
Nov 23, 2020	4.717	4.882	4.190	4.795	6,910	+0.43(+9.82%)
Nov 20, 2020	4.921	5.019	4.366	4.366	5,643	-0.65(-13.01%)
Nov 19, 2020	5.204	5.214	5.019	5.019	1,891	-0.19(-3.56%)
Nov 18, 2020	5.486	5.486	5.179	5.204	927	-0.03(-0.56%)
Nov 17, 2020	5.399	5.399	5.028	5.233	3,726	-0.61(-10.50%)
Nov 16, 2020	5.779	6.091	5.779	5.847	3,987	+0.51(+9.59%)
Nov 13, 2020	5.584	5.603	5.165	5.335	3,694	+0.26(+5.09%)
Nov 12, 2020	4.931	5.077	4.872	5.077	2,594	+0.20(+4.20%)
Nov 11, 2020	4.970	5.096	4.872	4.873	5,029	-0.10(-1.96%)
Nov 10, 2020	4.765	6.061	4.765	4.970	16,717	+0.20(+4.29%)
Nov 09, 2020	4.639	4.765	4.629	4.765	1,824	+0.40(+9.15%)
Nov 06, 2020	4.259	4.600	4.151	4.366	2,668	-0.33(-7.05%)
Nov 05, 2020	4.346	4.697	4.161	4.697	3,865	+0.23(+5.24%)
Nov 04, 2020	4.463	4.463	4.463	4.463	983	+0.17(+3.86%)
Nov 03, 2020	4.814	4.814	4.142	4.298	5,104	-0.19(-4.13%)
Nov 02, 2020	4.229	4.483	4.151	4.483	3,068	+0.04(+0.99%)
Oct 30, 2020	4.439	4.439	4.439	4.439	1,436	+0.30(+7.18%)
Oct 29, 2020	4.629	4.843	4.093	4.142	13,624	-0.11(-2.52%)
Oct 28, 2020	4.249	4.249	4.249	4.249	390	+0.16(+3.81%)
Oct 27, 2020	4.619	4.619	4.093	4.093	3,124	-0.29(-6.66%)
Oct 26, 2020	4.395	4.463	4.385	4.385	2,362	+0.19(+4.41%)
Oct 23, 2020	4.405	4.600	4.151	4.200	9,543	-0.19(-4.22%)
Oct 22, 2020	4.405	4.473	4.385	4.385	2,209	-0.05(-1.10%)
Oct 21, 2020	5.140	5.140	4.414	4.434	7,237	-0.44(-9.00%)
Oct 20, 2020	5.457	5.457	4.872	4.872	3,828	-0.24(-4.76%)
Oct 19, 2020	5.467	5.574	5.077	5.116	2,639	-0.37(-6.75%)
Oct 16, 2020	5.886	6.081	5.486	5.486	11,287	-0.39(-6.63%)
Oct 15, 2020	6.139	6.139	5.876	5.876	1,844	+0.02(+0.33%)
Oct 14, 2020	6.091	6.343	5.857	5.857	8,584	-0.57(-8.94%)
Oct 13, 2020	6.178	6.529	6.091	6.432	3,330	+0.06(+0.92%)
Oct 12, 2020	6.383	6.383	6.208	6.373	3,380	-0.17(-2.53%)
Oct 09, 2020	6.432	6.539	6.432	6.539	4,207	+0.11(+1.67%)
Oct 08, 2020	6.714	6.870	6.432	6.432	14,929	-0.57(-8.21%)
Oct 07, 2020	6.909	7.007	6.699	7.007	2,629	+0.16(+2.28%)
Oct 06, 2020	6.724	6.851	6.276	6.851	10,362	+0.00(+0.00%)
Oct 05, 2020	6.724	6.851	6.675	6.851	6,387	+0.14(+2.03%)
Oct 02, 2020	6.851	6.851	6.578	6.714	2,668	-0.01(-0.15%)
Oct 01, 2020	6.870	6.909	6.675	6.724	2,865	-0.15(-2.13%)
Sep 30, 2020		6.870	6.870	6.870	72	+0.00(+0.00%)
Sep 29, 2020	6.578	7.299	6.266	6.870	10,143	+0.15(+2.17%)
Sep 28, 2020	6.724	6.821	6.529	6.724	9,303	-0.11(-1.57%)
Sep 25, 2020	6.841	6.841	6.821	6.831	8,825	-0.01(-0.14%)
Sep 24, 2020		6.841	6.841	6.841	158	+0.00(+0.00%)
Sep 23, 2020		6.841	6.841	6.841	8	+0.00(+0.00%)
Sep 22, 2020	6.743	6.948	6.568	6.841	12,371	-0.01(-0.14%)
Sep 21, 2020	6.695	7.367	6.480	6.851	70,627	+0.29(+4.46%)
Sep 18, 2020	6.919	6.919	6.558	6.558	11,595	-0.31(-4.54%)
Sep 17, 2020	7.075	7.318	6.675	6.870	38,774	-0.08(-1.12%)
Sep 16, 2020	7.202	7.211	6.597	6.948	32,661	-0.03(-0.42%)
Sep 15, 2020	6.578	7.007	6.451	6.977	2,698	+0.39(+5.92%)
Sep 14, 2020	6.977	7.289	6.432	6.588	5,150	-0.38(-5.45%)
Sep 11, 2020	6.880	7.065	6.539	6.968	7,080	-0.14(-1.92%)
Sep 10, 2020	7.250	7.250	6.821	7.104	5,179	+0.20(+2.97%)
Sep 09, 2020	6.997	7.552	6.821	6.899	6,087	-0.67(-8.88%)
Sep 08, 2020	7.314	7.591	7.061	7.572	11,796	+0.53(+7.54%)
Sep 04, 2020	6.802	7.041	6.724	7.041	410	+0.22(+3.21%)
Sep 03, 2020	7.552	7.552	6.821	6.821	7,890	-0.44(-6.10%)
Sep 02, 2020	6.987	7.265	6.987	7.265	891	+0.28(+3.97%)
Sep 01, 2020	7.065	7.533	6.773	6.987	2,297	-0.08(-1.10%)
Aug 31, 2020	7.358	7.358	7.065	7.065	2,124	-0.23(-3.20%)
Aug 28, 2020	6.870	7.299	6.870	7.299	1,026	-0.26(-3.42%)
Aug 27, 2020	7.688	7.688	7.494	7.557	2,252	-0.06(-0.81%)
Aug 26, 2020	7.786	7.854	7.552	7.619	16,087	+0.31(+4.25%)
Aug 25, 2020	7.309	7.577	6.578	7.309	13,724	+0.68(+10.29%)

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.