HighPeak Energy Inc (HPK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 10.0142045455 | 14.08 | 15.84 | 13.83 | 604588 | 15.12553416 | CS |
| 4 | -0.28 | -1.77552314521 | 15.77 | 16.5 | 13.41 | 377375 | 14.75233576 | CS |
| 12 | 1.37 | 9.70254957507 | 14.12 | 17.48 | 13.3 | 302980 | 15.16231763 | CS |
| 26 | -0.25 | -1.58831003812 | 15.74 | 17.48 | 13.2 | 303335 | 15.02340606 | CS |
| 52 | -1.32 | -7.85246876859 | 16.81 | 18.42 | 12.2001 | 348602 | 15.22138687 | CS |
| 156 | 6.65 | 75.2262443439 | 8.84 | 38.21 | 8.84 | 305723 | 19.26927351 | CS |
| 260 | 7.99 | 106.533333333 | 7.5 | 38.21 | 4.2 | 244602 | 18.50656052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 15.49 | 0.37 | 2.45 | 15.8095 | 16.5597 | 15.42 | 838347 |
| 1726871700 | 15.12 | -0.39 | -2.51 | 15.47 | 15.73 | 15.11 | 1490042 |
| 1726785300 | 15.51 | 0.26 | 1.70 | 15.75 | 15.84 | 15.32 | 329466 |
| 1726698900 | 15.25 | 0.01 | 0.07 | 15.24 | 15.745 | 15.11 | 383238 |
| 1726612500 | 15.24 | 0.8 | 5.54 | 14.53 | 15.25 | 14.53 | 495185 |
| 1726526100 | 14.44 | 0.61 | 4.41 | 14.08 | 14.475 | 13.83 | 325008 |
| 1726266900 | 13.83 | -0.07 | -0.50 | 14.05 | 14.4 | 13.57 | 625200 |
| 1726180500 | 13.9 | 0.1 | 0.72 | 13.9 | 14.17 | 13.7 | 420416 |
| 1726094100 | 13.8 | 0.1 | 0.73 | 13.7 | 13.93 | 13.41 | 262354 |
| 1726007700 | 13.7 | -0.47 | -3.32 | 14.18 | 14.18 | 13.62 | 497409 |
| 1725921300 | 14.17 | 0.47 | 3.43 | 13.76 | 14.39 | 13.74 | 333761 |
| 1725662100 | 13.7 | -0.37 | -2.63 | 14.08 | 14.31 | 13.55 | 292211 |
| 1725575700 | 14.07 | -0.41 | -2.83 | 14.64 | 14.74 | 14.03 | 194002 |
| 1725489300 | 14.48 | -0.79 | -5.17 | 15.36 | 15.4874 | 14.44 | 222775 |
| 1725402900 | 15.27 | -0.81 | -5.04 | 15.88 | 16.1 | 15.17 | 273686 |
| 1725057300 | 16.079999 | -0.1 | -0.62 | 16.2 | 16.5 | 15.9 | 317023 |
| 1724970900 | 16.18 | 0.67 | 4.32 | 15.74 | 16.18 | 15.33 | 260261 |
| 1724884500 | 15.51 | 0.04 | 0.26 | 15.3 | 15.57 | 15.2 | 153299 |
| 1724798100 | 15.47 | -0.08 | -0.51 | 15.4 | 15.71 | 15.3 | 130161 |
| 1724711700 | 15.55 | 0.08 | 0.52 | 15.77 | 15.94 | 15.32 | 164630 |
| 1724452500 | 15.47 | 0.35 | 2.31 | 15.36 | 15.7 | 15.25 | 115056 |
| 1724366100 | 15.12 | 0.02 | 0.13 | 15.12 | 15.26 | 15.01 | 132099 |
| 1724279700 | 15.1 | -0.01 | -0.07 | 15.19 | 15.35 | 14.97 | 197916 |
| 1724193300 | 15.11 | -0.42 | -2.70 | 15.53 | 15.53 | 14.93 | 171149 |
| 1724106900 | 15.53 | 0.21 | 1.37 | 15.28 | 15.77 | 15.24 | 167251 |
| 1723847700 | 15.32 | 0.01 | 0.07 | 15.14 | 15.55 | 15 | 149614 |
| 1723761300 | 15.31 | -0.16 | -1.03 | 15.81 | 15.84 | 15.27 | 159284 |
| 1723674900 | 15.47 | -0.04 | -0.26 | 15.6 | 15.89 | 15.16 | 287331 |
| 1723588500 | 15.51 | 0.13 | 0.85 | 15.16 | 15.539 | 15.09 | 287636 |
| 1723502100 | 15.38 | 0.41 | 2.74 | 15.06 | 15.41 | 14.87 | 293867 |
| 1723242900 | 14.97 | 0.2 | 1.35 | 14.77 | 15.16 | 14.58 | 386170 |
| 1723156500 | 14.77 | 0.7 | 4.98 | 14.25 | 15.0027 | 14.25 | 412036 |
| 1723070100 | 14.07 | 0.26 | 1.88 | 14.19 | 14.48 | 13.76 | 321244 |
| 1722983700 | 13.81 | -0.26 | -1.85 | 14.25 | 14.6484 | 13.52 | 616628 |
| 1722897300 | 14.07 | -0.38 | -2.63 | 13.6 | 14.1 | 13.3 | 337324 |
| 1722638100 | 14.45 | -1.29 | -8.20 | 15.29 | 15.31 | 14.16 | 356979 |
| 1722551700 | 15.74 | -1.07 | -6.37 | 16.71 | 16.79 | 15.57 | 242654 |
| 1722465300 | 16.81 | 0.51 | 3.13 | 16.579999 | 16.93 | 16.41 | 174373 |
| 1722378900 | 16.3 | 0.04 | 0.25 | 16.1 | 16.379999 | 16.0308 | 236240 |
| 1722292500 | 16.26 | -0.46 | -2.75 | 16.76 | 16.925 | 16.01 | 226049 |
| 1722033300 | 16.719999 | -0.28 | -1.65 | 17.01 | 17.01 | 16.52 | 257291 |
| 1721946900 | 17 | 0.79 | 4.87 | 16.129999 | 17 | 16.129999 | 402765 |
| 1721860500 | 16.21 | -0.09 | -0.55 | 16.23 | 16.48 | 16.05 | 163461 |
| 1721774100 | 16.3 | -0.56 | -3.32 | 16.67 | 16.67 | 16.1275 | 221612 |
| 1721687700 | 16.86 | -0.07 | -0.41 | 16.95 | 16.98 | 16.55 | 233510 |
| 1721428500 | 16.93 | -0.01 | -0.06 | 17.08 | 17.255 | 16.75 | 206603 |
| 1721342100 | 16.94 | -0.05 | -0.29 | 17.06 | 17.48 | 16.8 | 372684 |
| 1721255700 | 16.99 | 0.43 | 2.60 | 16.559999 | 17.09 | 16.555 | 320398 |
| 1721169300 | 16.559999 | 0.21 | 1.28 | 16.329999 | 16.629999 | 16.2 | 253379 |
| 1721082900 | 16.35 | 0.5 | 3.15 | 15.92 | 16.5 | 15.79 | 396068 |
| 1720823700 | 15.85 | 0.12 | 0.76 | 15.8 | 15.95 | 15.64 | 161678 |
| 1720737300 | 15.73 | 0.55 | 3.62 | 15.25 | 15.85 | 15.25 | 220358 |
| 1720650900 | 15.18 | 0.11 | 0.73 | 15.01 | 15.19 | 14.93 | 161481 |
| 1720564500 | 15.07 | 0.08 | 0.53 | 15 | 15.09 | 14.63 | 205241 |
| 1720478100 | 14.99 | 0.25 | 1.70 | 14.65 | 15.13 | 14.635 | 263064 |
| 1720218900 | 14.74 | -0.19 | -1.27 | 14.93 | 15.03 | 14.55 | 329035 |
| 1720040640 | 14.93 | 0.54 | 3.75 | 14.43 | 14.979 | 14.43 | 178244 |
| 1719959700 | 14.39 | 0.37 | 2.64 | 14.02 | 14.4 | 14 | 466915 |
| 1719873300 | 14.02 | -0.17 | -1.20 | 14.12 | 14.2 | 13.71 | 318045 |
| 1719614100 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1719527700 | 14.19 | 0.1 | 0.71 | 14.15 | 14.39 | 13.99 | 313583 |
| 1719441300 | 14.09 | 0.09 | 0.64 | 14.07 | 14.1 | 13.7401 | 161544 |
| 1719354900 | 14 | -0.21 | -1.48 | 14.19 | 14.19 | 13.8106 | 160957 |
| 1719268500 | 14.21 | 0.13 | 0.92 | 14.15 | 14.41 | 14.125 | 170724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
