HighPeak Energy Inc (HPK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -7.6862745098 | 12.75 | 12.97 | 11.43 | 301465 | 12.14302921 | CS |
| 4 | -2.02 | -14.6482958666 | 13.79 | 14.99 | 11.43 | 239831 | 13.23988394 | CS |
| 12 | -2.66 | -18.4338184338 | 14.43 | 15.715 | 11.43 | 246600 | 13.95153788 | CS |
| 26 | -1.99 | -14.4622093023 | 13.76 | 16.5597 | 11.43 | 293344 | 14.25684654 | CS |
| 52 | -3.56 | -23.2224396608 | 15.33 | 17.48 | 11.43 | 300394 | 14.68426854 | CS |
| 156 | -10.98 | -48.2637362637 | 22.75 | 38.21 | 10.44 | 334368 | 18.79279818 | CS |
| 260 | 4.27 | 56.9333333333 | 7.5 | 38.21 | 4.2 | 246648 | 18.04936727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 11.77 | -0.11 | -0.93 | 11.84 | 11.92 | 11.51 | 242567 |
| 1741217700 | 11.88 | -0.2 | -1.66 | 12.19 | 12.19 | 11.43 | 346008 |
| 1741131300 | 12.08 | 0.12 | 1.00 | 11.67 | 12.26 | 11.5213 | 301569 |
| 1741044900 | 11.96 | -0.96 | -7.43 | 12.847 | 12.855 | 11.84 | 290657 |
| 1740785700 | 12.92 | 0.03 | 0.23 | 12.75 | 12.97 | 12.64 | 326526 |
| 1740699300 | 12.89 | 0.19 | 1.50 | 12.83 | 13.02 | 12.65 | 229375 |
| 1740612900 | 12.7 | -0.14 | -1.09 | 12.835 | 12.92 | 12.52 | 342953 |
| 1740526500 | 12.84 | -0.54 | -4.04 | 13.36 | 13.36 | 12.79 | 232594 |
| 1740440100 | 13.38 | -0.3 | -2.19 | 13.68 | 13.68 | 13.37 | 155375 |
| 1740180900 | 13.68 | -0.26 | -1.87 | 13.93 | 13.965 | 13.62 | 213823 |
| 1740094500 | 13.94 | -0.1 | -0.71 | 14.053 | 14.053 | 13.71 | 259118 |
| 1740008100 | 14.04 | -0.17 | -1.20 | 14.35 | 14.6 | 14.02 | 222801 |
| 1739921700 | 14.21 | -0.27 | -1.86 | 14.35 | 14.685 | 14.19 | 194019 |
| 1739576100 | 14.48 | 0.2 | 1.40 | 14.465 | 14.68 | 14.3601 | 135197 |
| 1739489700 | 14.28 | 0.01 | 0.07 | 14.27 | 14.37 | 14.02 | 109288 |
| 1739403300 | 14.27 | -0.64 | -4.29 | 14.8925 | 14.955 | 14.1785 | 216972 |
| 1739316900 | 14.91 | 0.59 | 4.12 | 14.39 | 14.99 | 14.27 | 272317 |
| 1739230500 | 14.32 | 0.49 | 3.54 | 14.13 | 14.34 | 13.7101 | 231737 |
| 1738971300 | 13.83 | 0.13 | 0.95 | 13.79 | 13.94 | 13.6901 | 233884 |
| 1738884900 | 13.7 | -0.42 | -2.97 | 14.23 | 14.23 | 13.68 | 399891 |
| 1738798500 | 14.12 | 0.04 | 0.28 | 14.13 | 14.24 | 13.94 | 278446 |
| 1738712100 | 14.08 | 0.54 | 3.99 | 13.458 | 14.16 | 13.43 | 208622 |
| 1738625700 | 13.54 | -0.09 | -0.66 | 13.6 | 13.665 | 13.33 | 272459 |
| 1738366500 | 13.63 | -0.35 | -2.50 | 13.92 | 14.01 | 13.47 | 296065 |
| 1738280100 | 13.98 | -0.15 | -1.06 | 14.17 | 14.19 | 13.88 | 114871 |
| 1738193700 | 14.13 | 0.17 | 1.22 | 13.82 | 14.19 | 13.81 | 143950 |
| 1738107300 | 13.96 | -0.16 | -1.13 | 14.15 | 14.17 | 13.74 | 131185 |
| 1738020900 | 14.12 | 0 | 0.00 | 14.05 | 14.25 | 13.81 | 211457 |
| 1737761700 | 14.12 | -0.38 | -2.62 | 14.5 | 14.52 | 14.09 | 122448 |
| 1737675300 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1737588900 | 14.5 | -0.04 | -0.28 | 14.56 | 14.72 | 14.3577 | 224304 |
| 1737502500 | 14.54 | -0.22 | -1.49 | 14.67 | 14.78 | 14.2992 | 142789 |
| 1737156900 | 14.76 | -0.02 | -0.14 | 14.8 | 15.02 | 14.705 | 227928 |
| 1737070500 | 14.78 | -0.06 | -0.40 | 14.8 | 14.87 | 14.55 | 161083 |
| 1736984100 | 14.84 | 0.26 | 1.78 | 14.62 | 14.86 | 14.535 | 235397 |
| 1736897700 | 14.58 | 0.03 | 0.21 | 14.46 | 14.73 | 14.34 | 225298 |
| 1736811300 | 14.55 | 0.11 | 0.76 | 14.5 | 14.65 | 14.3 | 297334 |
| 1736552100 | 14.44 | 0.27 | 1.91 | 14.51 | 14.67 | 14.19 | 285911 |
| 1736379300 | 14.17 | -0.21 | -1.46 | 14.29 | 14.57 | 14.17 | 206855 |
| 1736292900 | 14.38 | -0.38 | -2.57 | 14.745 | 14.75 | 14.11 | 299267 |
| 1736206500 | 14.76 | -0.65 | -4.22 | 15.495 | 15.715 | 14.745 | 339120 |
| 1735947300 | 15.41 | -0.02 | -0.13 | 15.52 | 15.71 | 15.35 | 215719 |
| 1735860900 | 15.43 | 0.73 | 4.97 | 14.87 | 15.62 | 14.87 | 338044 |
| 1735688100 | 14.7 | -0.1 | -0.68 | 14.84 | 15.05 | 14.68 | 207948 |
| 1735601700 | 14.8 | 0.38 | 2.64 | 14.47 | 15.01 | 14.381 | 236854 |
| 1735342500 | 14.42 | 0.12 | 0.84 | 14.35 | 14.52 | 14.18 | 216726 |
| 1735256100 | 14.3 | -0.32 | -2.19 | 14.53 | 14.615 | 14.29 | 313909 |
| 1735077840 | 14.62 | 0.21 | 1.46 | 14.45 | 14.68 | 14.23 | 164197 |
| 1734996900 | 14.41 | 0.36 | 2.56 | 14.16 | 14.42 | 14.01 | 197392 |
| 1734737700 | 14.05 | 0.12 | 0.86 | 13.8 | 14.14 | 13.8 | 465596 |
| 1734651300 | 13.93 | 0.18 | 1.31 | 14.02 | 14.125 | 13.84 | 343965 |
| 1734564900 | 13.75 | -0.48 | -3.37 | 14.245 | 14.76 | 13.7 | 459593 |
| 1734478500 | 14.23 | 0.03 | 0.21 | 14.0222 | 14.29 | 13.75 | 318345 |
| 1734392100 | 14.2 | -0.12 | -0.84 | 14.2 | 14.42 | 14.06 | 290367 |
| 1734132900 | 14.32 | -0.12 | -0.83 | 14.43 | 14.44 | 14.18 | 166295 |
| 1734046500 | 14.44 | -0.04 | -0.28 | 14.36 | 14.48 | 14.145 | 179184 |
| 1733960100 | 14.48 | 0.39 | 2.77 | 14.12 | 14.51 | 14.045 | 379686 |
| 1733873700 | 14.09 | 0.01 | 0.07 | 14.22 | 14.325 | 13.965 | 221884 |
| 1733787300 | 14.08 | 0.01 | 0.07 | 14.42 | 14.515 | 14.01 | 254038 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
