Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

HighPeak Energy, Inc. (HPK)

Compare
12.84
+0.18
+(1.42%)
At close: April 1 at 4:00:00 PM EDT
12.76
-0.08
(-0.62%)
Pre-Market: 4:15:20 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202512.5712.9912.4112.8412.84329,100
Mar 31, 202512.4612.8512.3512.6612.66248,900
Mar 28, 202512.6512.7712.3712.4612.46205,200
Mar 27, 202512.6412.9212.5712.7412.74241,900
Mar 26, 202512.7513.1112.6812.7912.79244,500
Mar 25, 202512.7112.9412.5112.6412.64260,400
Mar 24, 202512.5412.7412.4612.5812.58228,700
Mar 21, 202512.4812.4812.2812.4712.47410,300
Mar 20, 202512.3812.7412.1212.5212.52338,600
Mar 19, 202512.1012.6512.1012.4312.43332,400
Mar 18, 202512.4112.4812.0112.0812.08269,400
Mar 17, 202512.1012.4511.9912.3212.32324,900
Mar 14, 202511.2211.9911.2211.9811.98312,600
Mar 13, 202511.3711.7411.1511.1611.16461,100
Mar 12, 202510.9511.6310.8211.3911.39592,000
Mar 11, 202512.0312.7610.6610.9410.94581,600
Mar 10, 202512.0512.1411.5911.8111.81416,800
Mar 7, 202511.7212.3011.5611.9511.95385,300
Mar 6, 202511.7111.9211.5111.7711.77257,000
Mar 5, 202512.1912.3011.4311.8811.88349,700
Mar 4, 202511.9112.2611.5212.0812.08308,600
Mar 3, 2025 0.04 Dividend
Mar 3, 202512.9212.9211.8411.9611.96292,500
Feb 28, 202512.8112.9712.6412.9212.88330,100
Feb 27, 202512.8313.0212.6512.8912.85229,400
Feb 26, 202512.9012.9212.5212.7012.66348,100
Feb 25, 202513.3813.3812.7912.8412.80235,100
Feb 24, 202513.6913.7613.3713.3813.34160,500
Feb 21, 202513.9313.9713.6213.6813.64213,800
Feb 20, 202514.0114.0513.7113.9413.90261,400
Feb 19, 202514.3514.6014.0214.0414.00222,800
Feb 18, 202514.5714.6914.1914.2114.17200,200
Feb 14, 202514.4114.6814.3614.4814.44137,700
Feb 13, 202514.2714.3714.0214.2714.23109,300
Feb 12, 202514.7514.9514.1814.2714.23219,500
Feb 11, 202514.3914.9914.3614.9114.86272,300
Feb 10, 202514.1314.3413.7114.3214.28231,700
Feb 7, 202513.7913.9413.6913.8313.79238,700
Feb 6, 202514.2314.2313.6813.7013.66399,900
Feb 5, 202514.1314.2413.9414.1214.08278,400
Feb 4, 202513.4114.1613.4114.0814.04211,000
Feb 3, 202513.6013.7913.3313.5413.50285,400
Jan 31, 202513.9214.0113.4713.6313.59297,600
Jan 30, 202514.1714.1913.8813.9813.94114,900
Jan 29, 202513.8214.1913.8114.1314.09144,000
Jan 28, 202514.1514.1713.7413.9613.92131,200
Jan 27, 202514.0514.2513.8114.1214.08212,200
Jan 24, 202514.5014.5214.0914.1214.08122,400
Jan 23, 202514.6114.7214.4214.4814.44206,500
Jan 22, 202514.5614.7214.3614.5014.46227,300
Jan 21, 202514.8614.8614.3014.5414.49146,500
Jan 17, 202514.8015.0214.7014.7614.71227,900
Jan 16, 202514.8014.8714.5514.7814.73161,100
Jan 15, 202514.6214.8614.5314.8414.79235,400
Jan 14, 202514.4614.7314.3414.5814.53225,300
Jan 13, 202514.5014.6514.3014.5514.50297,300
Jan 10, 202514.4514.6714.1914.4414.40295,400
Jan 8, 202514.3414.5714.1714.1714.13210,000
Jan 7, 202514.7114.7814.1114.3814.34303,700
Jan 6, 202515.4815.7214.7414.7614.71346,400
Jan 3, 202515.5315.7115.3515.4115.36218,100
Jan 2, 202514.8615.6214.8315.4315.38340,500
Dec 31, 202414.8415.0514.6814.7014.65207,900
Dec 30, 202414.4715.0114.3814.8014.75237,000
Dec 27, 202414.3414.5214.1814.4214.38218,100
Dec 26, 202414.5314.6114.2914.3014.26313,900
Dec 24, 202414.4514.6814.2314.6214.57164,200
Dec 23, 202414.1614.4214.0114.4114.37197,700
Dec 20, 202413.8014.1413.8014.0514.01465,600
Dec 19, 202414.1414.1413.8413.9313.89349,800
Dec 18, 202414.2814.7613.7013.7513.71460,400
Dec 17, 202414.0114.2913.7514.2314.19336,600
Dec 16, 202414.2214.4214.0614.2014.16292,100
Dec 13, 202414.4214.4414.1814.3214.28167,300
Dec 12, 202414.3614.4814.1514.4414.40180,700
Dec 11, 202414.1214.5114.0514.4814.44385,300
Dec 10, 202414.1414.3213.9714.0914.05223,100
Dec 9, 202414.3914.5214.0114.0814.04258,500
Dec 6, 202414.6914.7513.9714.0714.03406,600
Dec 5, 202414.5514.9514.5514.7514.70277,800
Dec 4, 202415.0915.1614.3614.6014.55373,500
Dec 3, 202415.2715.3714.9915.0214.97246,000
Dec 2, 2024 0.04 Dividend
Dec 2, 202414.9015.1414.5715.1115.06326,700
Nov 29, 202414.8815.1014.8815.0714.9877,400
Nov 27, 202414.7315.0914.7314.8614.77115,500
Nov 26, 202415.1615.1714.6714.7114.63143,900
Nov 25, 202415.5215.6915.1015.1415.05226,000
Nov 22, 202415.4315.6415.2915.5415.45195,900
Nov 21, 202415.2215.6915.1715.4815.39329,700
Nov 20, 202414.7115.1914.6615.0814.99338,200
Nov 19, 202414.5114.8114.3614.6714.59190,000
Nov 18, 202414.1214.6814.1014.5914.51194,700
Nov 15, 202414.2214.2713.9313.9813.90252,700
Nov 14, 202414.2814.4813.9814.1714.09214,300
Nov 13, 202414.2414.2613.9014.2014.12246,700
Nov 12, 202413.9414.3613.9414.0713.99370,900
Nov 11, 202414.1314.2113.9313.9813.90212,000
Nov 8, 202413.8014.2513.7314.2314.15243,300
Nov 7, 202414.2514.5613.8013.9613.88249,200
Nov 6, 202414.7014.9813.9514.2214.14438,400
Nov 5, 202413.4514.6313.4214.5214.44781,500
Nov 4, 202412.6813.1412.6813.0612.99427,300
Nov 1, 202412.9113.0412.4812.5312.46313,600
Oct 31, 202413.2413.2412.7212.8012.73447,200
Oct 30, 202413.2213.4112.9613.1213.04326,500
Oct 29, 202413.6113.7013.0713.1113.03297,400
Oct 28, 202413.8514.1213.5613.6913.61356,000
Oct 25, 202414.2314.4314.1014.3914.31110,400
Oct 24, 202414.0114.1213.7214.0914.01203,100
Oct 23, 202414.1614.1813.7813.8613.78129,200
Oct 22, 202414.0514.3113.8514.1614.08161,000
Oct 21, 202414.3914.3913.8913.9813.90217,000
Oct 18, 202414.3614.3614.0214.1514.07235,500
Oct 17, 202414.2514.4114.0714.3714.29144,500
Oct 16, 202414.2214.3114.1014.2814.20165,000
Oct 15, 202413.9514.3013.7914.1014.02280,200
Oct 14, 202414.6914.8214.3214.4514.37212,900
Oct 11, 202414.5615.0014.5614.8914.80350,100
Oct 10, 202414.5714.8314.3014.6714.59148,900
Oct 9, 202414.1614.4714.0014.4514.37233,600
Oct 8, 202415.1015.1514.3114.3414.26301,900
Oct 7, 202415.2215.6815.0815.4615.37540,100
Oct 4, 202415.2615.3114.9815.1515.06307,500
Oct 3, 202414.6415.2514.5215.1015.01386,700
Oct 2, 202414.7414.7914.1414.5714.49262,300
Oct 1, 202413.8014.4613.7014.3914.31412,700
Sep 30, 202414.5814.6113.8113.8813.80684,400
Sep 27, 202414.2214.6414.1614.5814.50276,700
Sep 26, 202414.6214.8913.9914.0313.95723,400
Sep 25, 202415.4815.5714.9814.9814.89378,100
Sep 24, 202415.8115.9515.2615.3715.28274,100
Sep 23, 202415.8116.5615.4215.4915.40838,300
Sep 20, 202415.4715.7315.1115.1215.031,489,900
Sep 19, 202415.7515.8415.3215.5115.42329,500
Sep 18, 202415.2415.7415.1115.2515.16383,200
Sep 17, 202414.5315.2514.5315.2415.15495,800
Sep 16, 202414.0814.4813.8314.4414.36325,000
Sep 13, 202414.0514.4013.5713.8313.75625,200
Sep 12, 202413.9014.1713.7013.9013.82421,900
Sep 11, 202413.7013.9313.4113.8013.72262,400
Sep 10, 202414.1814.1813.6213.7013.62497,400
Sep 9, 202413.7614.3913.7514.1714.09333,800
Sep 6, 202414.0814.3113.5513.7013.62292,200
Sep 5, 202414.7414.7414.0314.0713.99194,800
Sep 4, 202415.3615.4914.4414.4814.40222,800
Sep 3, 2024 0.04 Dividend
Sep 3, 202415.8816.1015.1715.2715.18273,700
Aug 30, 202416.2016.5015.9016.0815.95317,000
Aug 29, 202415.7416.1815.3316.1816.05260,300
Aug 28, 202415.3015.5715.2015.5115.38153,300
Aug 27, 202415.4015.6515.3015.4715.34130,200
Aug 26, 202415.7715.9415.3215.5515.42164,600
Aug 23, 202415.3615.7015.2515.4715.34116,200
Aug 22, 202415.1215.2615.0115.1215.00132,100
Aug 21, 202415.1915.3514.9715.1014.98197,900
Aug 20, 202415.5015.5014.9315.1114.99171,100
Aug 19, 202415.2815.7715.2415.5315.40167,300
Aug 16, 202415.1415.5515.1415.3215.19149,600
Aug 15, 202415.8115.8415.2715.3115.18159,300
Aug 14, 202415.6015.8915.1615.4715.34287,300
Aug 13, 202415.1615.5415.0915.5115.38287,600
Aug 12, 202415.0615.4114.8715.3815.25293,900
Aug 9, 202414.7715.1614.5814.9714.85386,200
Aug 8, 202414.2515.0014.2514.7714.65412,000
Aug 7, 202414.1914.4813.7614.0713.95321,200
Aug 6, 202414.2514.6513.5213.8113.70616,600
Aug 5, 202413.6014.1013.3014.0713.95337,300
Aug 2, 202415.2915.3114.1614.4514.33357,000
Aug 1, 202416.7116.7915.5715.7415.61242,700
Jul 31, 202416.5816.9316.4116.8116.67174,400
Jul 30, 202416.1016.3816.0316.3016.17236,200
Jul 29, 202416.7616.9216.0116.2616.13226,000
Jul 26, 202417.0117.0116.5216.7216.58257,300
Jul 25, 202416.1317.0016.1317.0016.86402,200
Jul 24, 202416.2316.4816.0516.2116.08163,500
Jul 23, 202416.6716.6716.1316.3016.17221,600
Jul 22, 202416.9516.9816.5516.8616.72233,500
Jul 19, 202417.0817.2516.7516.9316.79206,600
Jul 18, 202417.0617.4816.8016.9416.80372,700
Jul 17, 202416.5617.0916.5616.9916.85320,400
Jul 16, 202416.3316.6316.2016.5616.42253,300
Jul 15, 202415.8916.5015.7916.3516.22396,100
Jul 12, 202415.8515.9515.6415.8515.72161,700
Jul 11, 202415.2515.8515.2515.7315.60220,700
Jul 10, 202415.0115.1914.9315.1815.06161,500
Jul 9, 202414.8915.0914.6315.0714.95205,200
Jul 8, 202414.6515.1314.6414.9914.87263,000
Jul 5, 202414.9315.0314.5514.7414.62329,000
Jul 3, 202414.4314.9814.4314.9314.81178,200
Jul 2, 202414.0814.4014.0014.3914.27466,900
Jul 1, 202414.1214.2013.7114.0213.90318,000
Jun 28, 202414.2714.4513.9614.0613.94948,500
Jun 27, 202414.1514.3913.9914.1914.07313,600
Jun 26, 202414.0714.1013.7414.0913.97161,500
Jun 25, 202414.1914.1913.8114.0013.88161,000
Jun 24, 202414.1514.4114.1314.2114.09170,700
Jun 21, 202414.3214.3314.0814.0813.96332,700
Jun 20, 202414.0014.3613.9014.3014.18153,800
Jun 18, 202413.7214.1513.6513.9413.83301,400
Jun 17, 202413.5713.7213.2013.6513.54248,900
Jun 14, 202413.7713.8813.5013.5813.47315,800
Jun 13, 202414.0914.2713.8113.8713.76360,100
Jun 12, 202414.4214.5014.0914.1714.05237,800
Jun 11, 202414.1014.4913.9414.1814.06168,700
Jun 10, 202413.8814.3213.8714.2014.08251,800
Jun 7, 202414.2514.7313.6913.8813.77568,200
Jun 6, 202413.9214.2913.8114.2714.15416,400
Jun 5, 202414.1514.3113.8813.9813.87293,200
Jun 4, 202414.6814.7414.0114.0613.94866,500
Jun 3, 2024 0.04 Dividend
Jun 3, 202415.7815.8014.7014.9114.79323,100
May 31, 202415.7716.1715.6015.7815.61634,700
May 30, 202415.6615.9615.5015.6215.45272,900
May 29, 202415.3315.8415.1815.6615.49324,500
May 28, 202414.9515.6314.8615.4815.31380,300
May 24, 202414.7315.0314.5714.9214.76206,600
May 23, 202415.0615.4314.6814.7014.54306,800
May 22, 202415.1315.1314.6714.7914.63161,400
May 21, 202415.2115.3615.0615.1414.98154,200
May 20, 202414.8115.3614.7515.2715.11298,600
May 17, 202414.6714.8914.5014.7914.63148,900
May 16, 202414.4214.6514.3114.5214.36180,200
May 15, 202414.4114.4613.9514.3214.17159,600
May 14, 202414.0414.5013.9414.4314.28335,700
May 13, 202414.5314.5313.9513.9813.83273,900
May 10, 202415.7015.8714.2614.3514.20517,500
May 9, 202415.2015.8214.8115.7115.54990,400
May 8, 202414.2714.5114.0414.3414.19335,300
May 7, 202414.3814.7514.1814.3914.24259,700
May 6, 202414.3414.6214.2614.3814.23238,000
May 3, 202414.3014.4314.0214.2214.07158,700
May 2, 202413.9214.2413.8714.1914.04251,600
May 1, 202414.1414.2013.5713.7813.63252,600
Apr 30, 202414.9614.9614.1914.2114.06209,500
Apr 29, 202414.9715.0814.7115.0214.86272,800
Apr 26, 202415.0815.4614.8815.0214.86346,700
Apr 25, 202415.0515.0714.5614.8814.72320,700
Apr 24, 202415.1615.2614.8315.2015.04283,100
Apr 23, 202414.9715.3314.8315.2615.10169,000
Apr 22, 202415.4215.4215.0115.0514.89320,600
Apr 19, 202415.1315.6315.1315.5115.34269,900
Apr 18, 202414.8715.3014.8015.1615.00348,400
Apr 17, 202415.1515.3414.8314.8414.68200,100
Apr 16, 202415.0015.2514.7815.1715.01209,000
Apr 15, 202415.3515.4315.0215.1414.98221,700
Apr 12, 202415.2915.6915.1615.2815.12199,400
Apr 11, 202415.3915.4415.0715.2615.10175,600
Apr 10, 202415.2515.4015.1015.3715.21274,500
Apr 9, 202415.7615.9415.3815.4915.32202,500
Apr 8, 202416.0016.0215.7415.8115.65282,800
Apr 5, 202415.7616.1515.5016.0815.91592,400
Apr 4, 202416.1016.4415.7415.9615.79501,500
Apr 3, 202416.2116.4015.8315.8315.66338,600
Apr 2, 202416.1516.2015.7116.1916.02350,800

Related Tickers

REPX Riley Exploration Permian, Inc.
29.97
+2.74%
 
MTDR Matador Resources Company
51.11
+0.04%
 
SM SM Energy Company
29.77
-0.60%
 
MGY Magnolia Oil & Gas Corporation
25.51
+0.99%
 
VTLE Vital Energy, Inc.
20.10
-5.28%
 
MXC Mexco Energy Corporation
7.72
-5.51%
 
MUR Murphy Oil Corporation
28.75
+1.23%
 
SD SandRidge Energy, Inc.
11.45
+0.26%
 
CRK Comstock Resources, Inc.
20.35
+0.05%
 
PTHRF Pantheon Resources Plc
0.8490
+1.07%