HALCON RESOURCES (NY: HK)
1.220 USD  -0.060 (-4.69%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.340 1.420 1.210 1.220 6,040,435 -0.06(-4.69%)
Apr 28, 2016 1.250 1.470 1.215 1.280 6,007,410 +0.06(+4.92%)
Apr 27, 2016 1.180 1.240 1.170 1.220 2,069,475 +0.05(+4.27%)
Apr 26, 2016 1.190 1.190 1.150 1.170 963,061 +0.02(+1.74%)
Apr 25, 2016 1.170 1.200 1.115 1.150 929,552 +0.02(+1.77%)
Apr 22, 2016 1.100 1.220 1.070 1.130 2,795,760 +0.06(+5.61%)
Apr 21, 2016 1.070 1.110 1.050 1.070 775,030 +0.00(+0.00%)
Apr 20, 2016 1.030 1.120 1.030 1.070 1,656,154 +0.01(+0.94%)
Apr 19, 2016 1.050 1.100 1.030 1.060 1,313,213 +0.02(+1.92%)
Apr 18, 2016 0.9600 1.080 0.9200 1.040 1,703,753 -0.03(-2.80%)
Apr 15, 2016 1.070 1.110 1.030 1.070 1,235,652 -0.03(-2.73%)
Apr 14, 2016 1.130 1.150 1.080 1.100 1,273,330 -0.05(-4.35%)
Apr 13, 2016 1.150 1.180 1.050 1.150 2,128,802 +0.02(+1.77%)
Apr 12, 2016 1.040 1.150 1.020 1.130 2,732,296 +0.11(+10.78%)
Apr 11, 2016 1.090 1.090 1.020 1.020 766,809 -0.02(-1.92%)
Apr 08, 2016 1.050 1.090 1.020 1.040 1,511,694 +0.04(+4.00%)
Apr 07, 2016 0.9900 1.050 0.9129 1.000 1,657,215 +0.03(+3.07%)
Apr 06, 2016 0.9102 1.010 0.8857 0.9702 1,043,876 +0.06(+6.63%)
Apr 05, 2016 0.9100 0.9456 0.8800 0.9099 637,410 +0.00(+0.25%)
Apr 04, 2016 0.9101 1.030 0.8800 0.9076 1,454,882 -0.01(-1.04%)
Apr 01, 2016 0.9600 0.9600 0.9101 0.9171 647,557 -0.04(-4.58%)
Mar 31, 2016 0.9900 1.030 0.9600 0.9611 947,099 -0.07(-6.69%)
Mar 30, 2016 1.040 1.090 1.010 1.030 708,306 -0.01(-0.96%)
Mar 29, 2016 1.000 1.040 0.9400 1.040 1,128,899 -0.01(-0.95%)
Mar 28, 2016 1.100 1.114 1.010 1.050 593,546 -0.04(-3.67%)
Mar 24, 2016 1.090 1.090 1.090 0 +0.02(+1.87%)
Mar 23, 2016 1.120 1.130 1.050 1.070 1,458,350 -0.07(-6.14%)
Mar 22, 2016 1.170 1.170 1.110 1.140 803,274 +0.00(+0.00%)
Mar 21, 2016 1.200 1.270 1.110 1.140 1,722,947 -0.08(-6.56%)
Mar 18, 2016 1.210 1.270 1.090 1.220 5,519,693 +0.06(+5.17%)
Mar 17, 2016 1.250 1.250 1.110 1.160 1,594,533 +0.06(+5.45%)
Mar 16, 2016 1.130 1.170 1.060 1.100 1,383,025 +0.04(+3.77%)
Mar 15, 2016 1.090 1.100 1.020 1.060 1,311,010 -0.06(-5.36%)
Mar 14, 2016 1.140 1.150 1.060 1.120 2,021,886 -0.07(-5.88%)
Mar 11, 2016 1.100 1.190 1.050 1.190 3,390,108 +0.15(+14.42%)
Mar 10, 2016 1.060 1.070 0.9101 1.040 2,762,129 -0.03(-2.80%)
Mar 09, 2016 1.250 1.260 0.9993 1.070 6,379,434 -0.06(-5.31%)
Mar 08, 2016 1.400 1.400 1.030 1.130 6,787,138 -0.24(-17.52%)
Mar 07, 2016 1.320 1.500 1.180 1.370 11,999,899 +0.35(+34.31%)
Mar 04, 2016 0.7100 1.090 0.6710 1.020 8,259,078 +0.38(+60.60%)
Mar 03, 2016 0.5701 0.6801 0.5626 0.6351 3,914,276 +0.07(+11.46%)
Mar 02, 2016 0.5500 0.5699 0.5130 0.5698 1,292,907 +0.02(+3.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here