Highpeak Energy Inc (NQ: HPK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	15.73	16.13	15.56	15.74	636,308	+0.16(+1.02%)
May 30, 2024	15.62	15.92	15.46	15.58	273,550	-0.04(-0.26%)
May 29, 2024	15.29	15.80	15.14	15.62	325,368	+0.18(+1.16%)
May 28, 2024	14.91	15.59	14.82	15.44	381,332	+0.56(+3.75%)
May 24, 2024	14.69	14.99	14.53	14.88	207,124	+0.22(+1.50%)
May 23, 2024	15.02	15.39	14.64	14.66	307,553	-0.09(-0.61%)
May 22, 2024	15.09	15.09	14.63	14.75	161,859	-0.35(-2.31%)
May 21, 2024	15.17	15.32	15.02	15.10	154,557	-0.13(-0.85%)
May 20, 2024	14.77	15.32	14.71	15.23	299,379	+0.48(+3.25%)
May 17, 2024	14.63	14.85	14.46	14.75	149,282	+0.27(+1.86%)
May 16, 2024	14.38	14.61	14.27	14.48	180,652	+0.20(+1.40%)
May 15, 2024	14.37	14.42	13.91	14.28	160,007	-0.11(-0.76%)
May 14, 2024	14.00	14.46	13.90	14.39	336,520	+0.45(+3.22%)
May 13, 2024	14.49	14.49	13.91	13.94	274,574	-0.37(-2.58%)
May 10, 2024	15.66	15.83	14.23	14.31	518,830	-1.36(-8.66%)
May 09, 2024	15.16	15.78	14.77	15.67	992,897	+1.37(+9.55%)
May 08, 2024	14.23	14.47	14.00	14.30	335,745	-0.05(-0.35%)
May 07, 2024	14.34	14.71	14.14	14.35	260,332	+0.01(+0.07%)
May 06, 2024	14.30	14.58	14.22	14.34	238,648	+0.16(+1.12%)
May 03, 2024	14.26	14.39	13.98	14.18	159,057	+0.03(+0.21%)
May 02, 2024	13.88	14.20	13.83	14.15	252,271	+0.41(+2.97%)
May 01, 2024	14.10	14.16	13.54	13.75	253,338	-0.43(-3.03%)
Apr 30, 2024	14.92	14.92	14.15	14.17	210,036	-0.81(-5.39%)
Apr 29, 2024	14.93	15.04	14.67	14.98	273,502	+0.00(+0.00%)
Apr 26, 2024	15.04	15.42	14.84	14.98	347,538	+0.14(+0.94%)
Apr 25, 2024	15.01	15.04	14.52	14.84	321,499	-0.32(-2.11%)
Apr 24, 2024	15.12	15.22	14.79	15.16	283,856	-0.06(-0.39%)
Apr 23, 2024	14.93	15.29	14.79	15.22	169,479	+0.21(+1.39%)
Apr 22, 2024	15.38	15.38	14.97	15.01	321,463	-0.46(-2.97%)
Apr 19, 2024	15.09	15.59	15.09	15.47	270,541	+0.35(+2.31%)
Apr 18, 2024	14.83	15.26	14.76	15.12	349,313	+0.32(+2.16%)
Apr 17, 2024	15.11	15.30	14.79	14.80	200,612	-0.33(-2.17%)
Apr 16, 2024	14.96	15.21	14.74	15.13	209,515	+0.03(+0.20%)
Apr 15, 2024	15.31	15.39	14.98	15.10	222,286	-0.14(-0.92%)
Apr 12, 2024	15.25	15.65	15.12	15.24	199,857	+0.02(+0.13%)
Apr 11, 2024	15.35	15.41	15.03	15.22	176,032	-0.11(-0.72%)
Apr 10, 2024	15.21	15.36	15.06	15.33	275,216	-0.12(-0.77%)
Apr 09, 2024	15.72	15.90	15.34	15.45	202,997	-0.32(-2.06%)
Apr 08, 2024	15.96	15.98	15.70	15.77	283,559	-0.26(-1.65%)
Apr 05, 2024	15.72	16.11	15.46	16.04	594,003	+0.12(+0.75%)
Apr 04, 2024	16.06	16.40	15.70	15.92	502,806	+0.13(+0.82%)
Apr 03, 2024	16.17	16.36	15.79	15.79	335,459	-0.36(-2.22%)
Apr 02, 2024	16.11	16.16	15.67	16.15	351,714	+0.39(+2.47%)
Apr 01, 2024	15.95	15.96	15.56	15.76	291,670	+0.03(+0.19%)
Mar 28, 2024	15.97	16.10	15.62	15.73	450,469	-0.19(-1.19%)
Mar 27, 2024	15.46	15.96	15.46	15.92	227,928	+0.40(+2.57%)
Mar 26, 2024	16.07	16.09	15.50	15.52	221,193	-0.51(-3.17%)
Mar 25, 2024	15.70	16.16	15.70	16.03	300,364	+0.53(+3.41%)
Mar 22, 2024	15.87	15.87	15.39	15.50	264,494	-0.32(-2.02%)
Mar 21, 2024	16.03	16.23	15.81	15.82	242,588	-0.13(-0.81%)
Mar 20, 2024	15.74	16.05	15.35	15.95	429,705	+0.00(+0.00%)
Mar 19, 2024	15.60	16.03	15.49	15.95	528,023	+0.31(+1.98%)
Mar 18, 2024	15.29	15.81	15.04	15.64	420,334	+0.34(+2.22%)
Mar 15, 2024	15.06	15.45	15.06	15.30	532,755	+0.13(+0.85%)
Mar 14, 2024	15.36	15.46	15.08	15.17	414,328	-0.15(-0.98%)
Mar 13, 2024	15.16	15.62	15.11	15.32	458,135	+0.33(+2.20%)
Mar 12, 2024	15.28	15.44	14.93	14.99	292,846	-0.27(-1.76%)
Mar 11, 2024	14.48	15.34	14.26	15.26	398,793	+0.67(+4.58%)
Mar 08, 2024	14.32	14.71	14.04	14.59	400,351	+0.24(+1.67%)
Mar 07, 2024	15.29	15.43	12.74	14.35	1,449,756	-1.54(-9.67%)
Mar 06, 2024	16.38	16.59	15.73	15.89	423,682	-0.31(-1.91%)
Mar 05, 2024	16.05	16.51	15.96	16.20	233,007	+0.15(+0.93%)
Mar 04, 2024	16.82	16.82	15.83	16.05	281,647	-0.66(-3.94%)
Mar 01, 2024	16.56	16.95	16.56	16.71	206,652	+0.18(+1.09%)
Feb 29, 2024	16.62	16.81	16.32	16.53	238,400	+0.15(+0.91%)
Feb 28, 2024	16.83	16.84	15.89	16.38	322,834	-0.44(-2.60%)
Feb 27, 2024	16.42	16.87	16.24	16.82	268,452	+0.54(+3.30%)
Feb 26, 2024	16.11	16.40	15.92	16.28	206,786	+0.18(+1.11%)
Feb 23, 2024	15.72	16.24	15.22	16.10	231,781	+0.26(+1.63%)
Feb 22, 2024	15.90	16.23	15.72	15.84	230,224	-0.19(-1.18%)
Feb 21, 2024	15.90	16.39	15.90	16.03	252,011	+0.28(+1.77%)
Feb 20, 2024	15.66	15.90	15.11	15.75	253,370	-0.04(-0.25%)
Feb 16, 2024	15.58	15.92	15.03	15.79	341,802	+0.12(+0.76%)
Feb 15, 2024	14.99	15.79	14.99	15.67	341,461	+0.70(+4.69%)
Feb 14, 2024	15.27	15.30	14.85	14.97	289,420	-0.12(-0.79%)
Feb 13, 2024	15.02	15.25	14.13	15.09	475,027	-0.09(-0.62%)
Feb 12, 2024	14.22	15.35	14.22	15.18	540,896	+1.03(+7.31%)
Feb 09, 2024	14.05	14.17	13.78	14.15	297,543	+0.11(+0.78%)
Feb 08, 2024	13.25	14.08	13.23	14.04	315,441	+0.76(+5.69%)
Feb 07, 2024	13.90	13.90	13.19	13.28	292,813	-0.57(-4.10%)
Feb 06, 2024	13.21	14.11	13.19	13.85	481,705	+0.69(+5.22%)
Feb 05, 2024	12.99	13.82	12.81	13.16	819,684	+0.64(+5.08%)
Feb 02, 2024	13.19	13.19	12.41	12.53	419,671	-0.57(-4.33%)
Feb 01, 2024	13.75	14.03	13.02	13.09	369,439	-0.49(-3.59%)
Jan 31, 2024	14.11	14.21	13.57	13.58	248,391	-0.47(-3.33%)
Jan 30, 2024	13.89	14.13	13.63	14.05	252,489	-0.07(-0.49%)
Jan 29, 2024	13.68	14.16	13.61	14.12	396,690	+0.37(+2.68%)
Jan 26, 2024	13.93	13.93	13.40	13.75	231,012	-0.14(-1.00%)
Jan 25, 2024	13.63	13.89	13.28	13.89	186,994	+0.45(+3.33%)
Jan 24, 2024	13.45	13.55	13.10	13.44	250,916	+0.21(+1.58%)
Jan 23, 2024	13.32	13.53	13.01	13.23	249,563	-0.05(-0.37%)
Jan 22, 2024	13.07	13.60	13.07	13.28	379,230	+0.11(+0.83%)
Jan 19, 2024	13.11	13.17	12.64	13.17	275,139	+0.09(+0.68%)
Jan 18, 2024	13.47	13.47	12.90	13.08	215,974	-0.24(-1.79%)
Jan 17, 2024	13.04	13.35	12.80	13.32	338,717	+0.11(+0.83%)
Jan 16, 2024	13.96	13.99	13.18	13.21	350,890	-0.81(-5.75%)
Jan 12, 2024	14.18	14.43	13.92	14.02	309,746	+0.17(+1.22%)
Jan 11, 2024	13.60	13.89	13.30	13.85	379,699	+0.49(+3.65%)
Jan 10, 2024	13.72	13.74	13.23	13.36	398,804	-0.34(-2.47%)
Jan 09, 2024	14.10	14.10	13.63	13.70	420,103	-0.40(-2.82%)
Jan 08, 2024	13.84	14.25	13.52	14.10	353,654	-0.02(-0.14%)
Jan 05, 2024	14.13	14.42	13.85	14.12	486,353	+0.08(+0.57%)
Jan 04, 2024	15.42	15.51	13.94	14.04	617,869	-1.09(-7.23%)
Jan 03, 2024	14.86	15.34	14.56	15.13	374,831	+0.32(+2.15%)
Jan 02, 2024	14.48	15.30	14.34	14.82	499,051	+0.65(+4.56%)
Dec 29, 2023	14.71	14.80	14.16	14.17	663,625	-0.51(-3.46%)
Dec 28, 2023	15.01	15.11	14.51	14.68	488,260	-0.32(-2.12%)
Dec 27, 2023	15.24	15.50	14.89	15.00	469,643	+0.33(+2.24%)
Dec 26, 2023	14.58	14.83	14.42	14.67	293,899	+0.34(+2.36%)
Dec 22, 2023	14.46	14.57	14.27	14.33	349,073	+0.09(+0.63%)
Dec 21, 2023	13.96	14.28	13.96	14.24	286,103	+0.26(+1.85%)
Dec 20, 2023	14.32	14.65	13.95	13.98	386,459	-0.33(-2.30%)
Dec 19, 2023	14.15	14.42	14.00	14.31	275,003	+0.23(+1.63%)
Dec 18, 2023	14.35	14.68	13.76	14.08	345,691	+0.12(+0.86%)
Dec 15, 2023	14.47	14.47	13.80	13.96	404,136	-0.42(-2.91%)
Dec 14, 2023	13.58	14.50	13.58	14.38	486,320	+0.98(+7.35%)
Dec 13, 2023	12.39	13.43	12.14	13.39	871,343	+0.73(+5.73%)
Dec 12, 2023	13.50	13.53	12.27	12.67	720,120	-1.04(-7.62%)
Dec 11, 2023	14.12	14.23	13.68	13.71	309,920	-0.46(-3.23%)
Dec 08, 2023	14.36	14.65	14.12	14.17	416,125	-0.11(-0.77%)
Dec 07, 2023	14.49	14.64	14.10	14.28	359,598	-0.10(-0.73%)
Dec 06, 2023	14.69	15.00	14.28	14.38	506,709	-0.38(-2.59%)
Dec 05, 2023	14.97	15.04	14.70	14.77	258,290	-0.15(-1.00%)
Dec 04, 2023	15.31	15.43	14.80	14.92	336,286	-0.69(-4.40%)
Dec 01, 2023	15.19	15.87	15.08	15.60	269,337	+0.30(+1.95%)
Nov 30, 2023	15.61	16.05	15.17	15.30	940,708	-0.27(-1.73%)
Nov 29, 2023	15.53	15.86	15.50	15.57	211,050	+0.02(+0.13%)
Nov 28, 2023	15.92	16.04	15.43	15.55	287,401	-0.21(-1.33%)
Nov 27, 2023	16.10	16.10	15.51	15.76	175,070	-0.40(-2.46%)
Nov 24, 2023	16.01	16.46	15.98	16.16	206,844	+0.14(+0.87%)
Nov 22, 2023	15.77	16.17	15.48	16.02	241,639	-0.10(-0.62%)
Nov 21, 2023	16.06	16.31	15.77	16.12	175,512	-0.18(-1.10%)
Nov 20, 2023	15.95	16.48	15.84	16.30	308,751	+0.38(+2.37%)
Nov 17, 2023	15.84	16.14	15.73	15.92	295,328	+0.40(+2.56%)
Nov 16, 2023	16.06	16.13	15.23	15.52	268,171	-0.84(-5.11%)
Nov 15, 2023	16.72	17.18	16.35	16.36	250,670	-0.46(-2.72%)
Nov 14, 2023	16.46	16.92	16.41	16.82	374,260	+0.67(+4.13%)
Nov 13, 2023	15.61	16.32	15.52	16.15	337,628	+0.57(+3.64%)
Nov 10, 2023	16.04	16.23	15.47	15.58	330,059	-0.29(-1.82%)
Nov 09, 2023	16.40	16.84	15.82	15.87	249,446	-0.41(-2.51%)
Nov 08, 2023	15.97	16.54	15.75	16.28	367,405	+0.30(+1.87%)
Nov 07, 2023	16.26	16.26	15.04	15.98	560,060	-0.87(-5.14%)
Nov 06, 2023	17.50	17.57	16.26	16.85	524,893	-0.57(-3.26%)
Nov 03, 2023	18.01	18.01	17.21	17.41	317,070	-0.46(-2.56%)
Nov 02, 2023	17.96	18.13	17.62	17.87	401,949	+0.20(+1.13%)
Nov 01, 2023	17.71	17.94	17.31	17.67	321,507	+0.05(+0.28%)
Oct 31, 2023	17.19	17.73	16.94	17.62	313,628	+0.45(+2.64%)
Oct 30, 2023	17.67	17.81	16.95	17.17	216,024	-0.28(-1.59%)
Oct 27, 2023	17.09	17.48	16.84	17.45	228,528	+0.34(+1.97%)
Oct 26, 2023	17.04	17.54	16.76	17.11	278,228	-0.16(-0.92%)
Oct 25, 2023	17.10	17.44	16.99	17.27	172,151	+0.11(+0.64%)
Oct 24, 2023	17.57	17.57	16.97	17.16	181,392	-0.07(-0.40%)
Oct 23, 2023	17.40	17.81	17.07	17.23	277,866	-0.43(-2.42%)
Oct 20, 2023	18.16	18.28	17.58	17.66	223,407	-0.31(-1.71%)
Oct 19, 2023	17.71	18.30	17.09	17.96	357,776	+0.12(+0.67%)
Oct 18, 2023	17.70	17.95	17.64	17.85	285,021	+0.15(+0.84%)
Oct 17, 2023	17.19	17.97	17.06	17.70	454,759	+0.39(+2.24%)
Oct 16, 2023	17.77	18.10	16.74	17.31	562,109	+0.03(+0.17%)
Oct 13, 2023	16.78	17.28	16.57	17.28	379,429	+1.03(+6.36%)
Oct 12, 2023	16.53	16.55	15.95	16.25	389,360	-0.08(-0.49%)
Oct 11, 2023	15.65	16.35	15.55	16.32	421,874	+0.49(+3.07%)
Oct 10, 2023	15.79	15.93	15.53	15.84	313,745	+0.10(+0.63%)
Oct 09, 2023	15.22	15.75	15.05	15.74	519,108	+1.08(+7.39%)
Oct 06, 2023	14.47	14.77	14.32	14.66	409,081	-0.01(-0.07%)
Oct 05, 2023	14.26	14.94	14.01	14.67	431,051	+0.12(+0.82%)
Oct 04, 2023	15.21	15.21	14.07	14.55	1,029,232	-1.06(-6.81%)
Oct 03, 2023	15.88	16.06	15.33	15.61	483,957	-0.37(-2.30%)
Oct 02, 2023	16.74	16.74	15.85	15.98	784,541	-0.79(-4.74%)
Sep 29, 2023	17.27	17.47	16.73	16.77	641,692	-0.52(-2.99%)
Sep 28, 2023	17.78	18.04	17.25	17.29	463,496	-0.67(-3.71%)
Sep 27, 2023	17.24	18.02	17.24	17.95	634,701	+1.05(+6.23%)
Sep 26, 2023	17.94	18.12	16.89	16.90	842,112	-0.86(-4.87%)
Sep 25, 2023	16.70	17.83	17.47	17.77	1,318,890	+1.01(+6.05%)
Sep 22, 2023	17.03	17.63	16.56	16.75	1,137,398	+0.97(+6.17%)
Sep 21, 2023	16.10	16.27	15.70	15.78	652,540	-0.41(-2.52%)
Sep 20, 2023	16.41	16.74	16.18	16.19	898,399	-0.55(-3.27%)
Sep 19, 2023	16.31	16.83	16.16	16.73	1,282,820	+0.42(+2.56%)
Sep 18, 2023	16.00	16.80	15.92	16.31	1,119,689	+0.46(+2.88%)
Sep 15, 2023	16.01	16.72	15.61	15.86	1,729,881	+0.21(+1.33%)
Sep 14, 2023	15.37	15.90	15.24	15.65	776,377	+0.55(+3.62%)
Sep 13, 2023	14.89	15.19	14.61	15.10	795,911	+0.26(+1.74%)
Sep 12, 2023	15.35	15.63	14.57	14.84	535,255	-0.25(-1.65%)
Sep 11, 2023	15.68	15.77	14.92	15.09	333,543	-0.45(-2.88%)
Sep 08, 2023	14.97	15.56	14.64	15.54	293,316	+0.64(+4.27%)
Sep 07, 2023	14.72	15.30	14.63	14.90	347,558	+0.13(+0.87%)
Sep 06, 2023	15.05	15.37	14.76	14.77	270,112	-0.24(-1.59%)
Sep 05, 2023	15.21	15.87	14.86	15.01	487,531	-0.07(-0.46%)
Sep 01, 2023	14.91	15.50	14.79	15.08	315,134	+0.45(+3.05%)
Aug 31, 2023	14.71	15.00	14.25	14.64	279,180	+0.07(+0.48%)
Aug 30, 2023	14.49	14.86	14.27	14.57	236,966	+0.15(+1.03%)
Aug 29, 2023	13.84	14.45	13.59	14.42	347,011	+0.45(+3.20%)
Aug 28, 2023	13.71	14.28	13.71	13.97	189,323	+0.41(+3.00%)
Aug 25, 2023	13.41	13.64	13.12	13.56	182,117	+0.37(+2.79%)
Aug 24, 2023	13.08	13.45	13.08	13.20	163,049	-0.04(-0.30%)
Aug 23, 2023	13.58	13.58	12.82	13.23	398,312	-0.53(-3.83%)
Aug 22, 2023	14.10	14.41	13.66	13.76	308,223	-0.22(-1.56%)
Aug 21, 2023	14.27	14.78	13.94	13.98	342,544	-0.07(-0.49%)
Aug 18, 2023	13.91	14.12	13.66	14.05	181,721	+0.06(+0.43%)
Aug 17, 2023	14.12	14.40	13.91	13.99	241,145	+0.06(+0.43%)
Aug 16, 2023	13.89	14.43	13.86	13.93	197,107	-0.03(-0.21%)
Aug 15, 2023	14.37	14.65	13.81	13.96	339,693	-0.67(-4.55%)
Aug 14, 2023	14.18	14.76	14.04	14.63	295,560	+0.26(+1.80%)
Aug 11, 2023	14.30	14.70	14.16	14.37	199,363	+0.04(+0.28%)
Aug 10, 2023	14.99	15.11	14.22	14.33	340,288	-0.55(-3.67%)
Aug 09, 2023	14.90	15.60	14.56	14.87	585,927	+0.13(+0.88%)
Aug 08, 2023	13.76	14.88	13.38	14.74	555,664	+0.68(+4.80%)
Aug 07, 2023	14.71	14.71	13.58	14.07	531,277	-0.29(-2.04%)
Aug 04, 2023	14.63	15.07	14.25	14.36	329,827	-0.28(-1.90%)
Aug 03, 2023	14.04	15.03	13.75	14.64	365,114	+0.95(+6.96%)
Aug 02, 2023	14.29	14.36	13.56	13.69	336,647	-0.69(-4.83%)
Aug 01, 2023	14.96	14.96	13.97	14.38	540,806	-0.64(-4.29%)
Jul 31, 2023	14.30	15.04	13.96	15.03	929,845	+1.40(+10.26%)
Jul 28, 2023	13.75	13.98	13.40	13.63	366,408	+0.00(+0.00%)
Jul 27, 2023	14.40	14.51	13.54	13.63	480,279	-0.63(-4.45%)
Jul 26, 2023	14.38	14.62	14.02	14.26	448,175	+0.05(+0.35%)
Jul 25, 2023	14.78	15.10	14.07	14.21	646,112	-0.56(-3.76%)
Jul 24, 2023	13.79	15.02	13.21	14.77	1,436,748	+1.93(+15.07%)
Jul 21, 2023	13.74	13.74	12.70	12.84	534,798	-0.64(-4.78%)
Jul 20, 2023	12.76	13.96	12.58	13.48	1,575,798	+0.72(+5.68%)
Jul 19, 2023	11.95	13.21	11.70	12.76	3,442,381	-0.01(-0.08%)
Jul 18, 2023	13.74	13.77	12.73	12.77	491,840	-0.99(-7.21%)
Jul 17, 2023	12.13	13.78	12.12	13.76	420,653	+1.55(+12.67%)
Jul 14, 2023	13.66	13.74	12.15	12.21	496,004	-1.45(-10.60%)
Jul 13, 2023	13.46	13.83	13.23	13.66	277,778	+0.21(+1.55%)
Jul 12, 2023	13.34	13.54	13.05	13.45	184,083	+0.39(+2.96%)
Jul 11, 2023	12.69	13.37	12.60	13.06	289,170	+0.54(+4.28%)
Jul 10, 2023	12.27	12.55	11.97	12.53	240,145	+0.18(+1.45%)
Jul 07, 2023	11.08	12.52	11.05	12.35	369,147	+1.19(+10.67%)
Jul 06, 2023	11.13	11.24	10.49	11.16	431,789	-0.11(-0.97%)
Jul 05, 2023	11.58	11.86	11.17	11.27	309,898	-0.31(-2.66%)
Jul 03, 2023	11.11	11.86	11.06	11.58	329,494	+0.78(+7.26%)
Jun 30, 2023	11.84	11.90	10.73	10.79	951,569	-0.95(-8.11%)
Jun 29, 2023	10.66	11.80	10.66	11.74	325,763	+1.06(+9.93%)
Jun 28, 2023	10.84	11.03	10.47	10.68	445,399	-0.16(-1.46%)
Jun 27, 2023	11.32	11.32	10.36	10.84	949,065	-0.48(-4.21%)
Jun 26, 2023	12.19	12.50	11.30	11.32	730,233	-0.87(-7.16%)
Jun 23, 2023	12.01	12.44	11.95	12.19	648,445	-0.15(-1.21%)
Jun 22, 2023	12.91	13.12	12.21	12.34	374,485	-0.76(-5.83%)
Jun 21, 2023	13.09	13.59	13.04	13.10	256,953	+0.00(+0.00%)
Jun 20, 2023	13.97	13.98	12.73	13.10	925,246	-0.93(-6.61%)
Jun 16, 2023	15.44	15.44	13.99	14.03	496,507	-1.31(-8.57%)

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.