HighPeak Energy Inc (HPKEW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.5164 | -0.36 | -19.34 | 1.5164 | 1.5164 | 1.5164 | 200 |
| 1742510100 | 1.8799 | 0 | 0.00 | 1.83 | 1.8799 | 1.83 | 263 |
| 1742423700 | 1.8799 | 0.22 | 13.25 | 1.6 | 1.8799 | 1.55 | 3793 |
| 1742337300 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.6299999 | 1497 |
| 1742250900 | 1.7 | 0.25 | 17.24 | 1.5 | 1.8 | 1.34 | 4048 |
| 1741991700 | 1.45 | 0 | 0.00 | 1.55 | 1.55 | 1.44 | 1753 |
| 1741905300 | 1.45 | -0.15 | -9.38 | 1.58 | 1.6 | 1.0701 | 3960 |
| 1741818900 | 1.6 | 0.1 | 6.67 | 1.7 | 1.7 | 1.6 | 228 |
| 1741732500 | 1.5 | -0.3 | -16.67 | 1.58 | 1.69 | 1.35 | 12300 |
| 1741646100 | 1.8 | 0 | 0.00 | 1.6 | 1.8 | 1.6 | 146 |
| 1741390500 | 1.8 | -0.08 | -4.26 | 2.1299 | 2.1299 | 1.8 | 1752 |
| 1741304100 | 1.88 | 0.62 | 49.19 | 1.6399999 | 2.05 | 1.6399999 | 1078 |
| 1741217700 | 1.2601 | -0.54 | -29.99 | 1.7 | 1.7 | 1.2601 | 1201 |
| 1741131300 | 1.8 | -0.4 | -18.18 | 1.9 | 2 | 1.6 | 10477 |
| 1741044900 | 2.2 | 0.05 | 2.33 | 2.4 | 2.57 | 2 | 6468 |
| 1740785700 | 2.15 | 0.05 | 2.38 | 2.2 | 2.2 | 2.15 | 552 |
| 1740699300 | 2.1 | -0.4 | -16.00 | 2.2 | 2.2 | 2.1 | 375 |
| 1740612900 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.2 | 2375 |
| 1740526500 | 2.5 | -0.29 | -10.39 | 2.5 | 2.5 | 2.5 | 113 |
| 1740440100 | 2.79 | -0.25 | -8.22 | 3.05 | 3.24 | 2.5 | 4662 |
| 1740180900 | 3.04 | -0.07 | -2.25 | 3.09 | 3.1 | 3 | 4272 |
| 1740094500 | 3.11 | -0.19 | -5.76 | 3.1 | 3.11 | 3.09 | 400 |
| 1740008100 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1739921700 | 3.3 | -0.2 | -5.71 | 3.9 | 3.9 | 3.29 | 715 |
| 1739576100 | 3.5 | 0 | 0.00 | 3.51 | 3.51 | 3.1 | 7224 |
| 1739489700 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1739403300 | 3.5 | 0.08 | 2.34 | 3.48 | 3.8 | 3.48 | 441 |
| 1739316900 | 3.42 | -0.08 | -2.29 | 3.48 | 3.85 | 3.4 | 3064 |
| 1739230500 | 3.5 | 0.2 | 6.06 | 3.8 | 3.8 | 3.06 | 3066 |
| 1738971300 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738884900 | 3.3 | 0.05 | 1.54 | 3.13 | 3.3 | 3.13 | 1475 |
| 1738798500 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738712100 | 3.25 | 0.15 | 4.84 | 3.61 | 3.61 | 3.0057 | 3201 |
| 1738625700 | 3.1 | -0.83 | -21.12 | 3.09 | 3.2 | 3 | 3104 |
| 1738366500 | 3.93 | 0.86 | 28.01 | 3.25 | 3.93 | 3.22 | 5520 |
| 1738280100 | 3.07 | -0.33 | -9.71 | 3.5 | 3.53 | 3.07 | 2734 |
| 1738193700 | 3.4 | 0.15 | 4.62 | 3.75 | 3.75 | 3.33 | 7141 |
| 1738107300 | 3.25 | -0.72 | -18.14 | 4.45 | 4.45 | 3.14 | 8284 |
| 1738020900 | 3.97 | 0.14 | 3.56 | 3.53 | 4.32 | 3.51 | 27235 |
| 1737761700 | 3.8335 | -0.18 | -4.40 | 3.7 | 3.8335 | 3.63 | 1415 |
| 1737675300 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737588900 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1737502500 | 4.01 | 0 | 0.00 | 4.71 | 4.71 | 4.01 | 772 |
| 1737156900 | 4.01 | -0.05 | -1.24 | 3.75 | 4.0199999 | 3.75 | 727 |
| 1737070500 | 4.0605 | -0.21 | -4.91 | 4.15 | 4.3 | 3.85 | 21340 |
| 1736984100 | 4.2699999 | 0 | 0.00 | 4.01 | 4.2699999 | 4.01 | 396 |
| 1736897700 | 4.2699999 | 0.07 | 1.67 | 4.2699999 | 4.2699999 | 4.2699999 | 307 |
| 1736811300 | 4.2 | 0.4 | 10.53 | 4.2 | 4.2 | 4.2 | 100 |
| 1736552100 | 3.8 | -0.01 | -0.16 | 3.9032 | 4 | 3.8 | 2000 |
| 1736379300 | 3.8059 | -0.49 | -11.49 | 3.8059 | 3.8059 | 3.8059 | 101 |
| 1736292900 | 4.3 | 0 | 0.00 | 4.57 | 4.57 | 4.3 | 300 |
| 1736206500 | 4.3 | -0.4 | -8.51 | 4.6 | 5.07 | 4.3 | 4675 |
| 1735947300 | 4.7 | 0.22 | 4.91 | 4.42 | 4.7 | 4.42 | 1925 |
| 1735860900 | 4.48 | 0.31 | 7.43 | 4.28 | 4.6 | 4.2699999 | 3864 |
| 1735688100 | 4.17 | 0.4 | 10.55 | 4.11 | 4.2 | 4.11 | 1909 |
| 1735601700 | 3.772 | 0.13 | 3.63 | 4 | 4.15 | 3.772 | 2675 |
| 1735342500 | 3.64 | -0.36 | -9.00 | 3.8 | 3.8683 | 3.64 | 2211 |
| 1735256100 | 4 | 0 | 0.00 | 4.2 | 4.2 | 4 | 2051 |
| 1735077840 | 4 | -0.2 | -4.76 | 4.49 | 4.49 | 3.989 | 9145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
