ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

6.500 +0.490 (+8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 6.020 6.790 5.822 6.500 1,456,394 +0.49(+8.15%)
Mar 13, 2026 5.620 6.010 5.338 6.010 1,919,524 +0.32(+5.62%)
Mar 12, 2026 5.330 6.020 5.262 5.690 2,815,520 -0.16(-2.74%)
Mar 11, 2026 5.440 5.880 5.440 5.850 1,133,620 +0.35(+6.36%)
Mar 10, 2026 5.600 5.600 5.290 5.500 1,276,454 -0.14(-2.48%)
Mar 09, 2026 5.700 6.100 5.490 5.640 1,667,663 +0.06(+1.08%)
Mar 06, 2026 5.500 5.630 5.340 5.580 1,482,786 +0.24(+4.49%)
Mar 05, 2026 5.300 5.530 5.260 5.340 1,785,317 +0.01(+0.19%)
Mar 04, 2026 5.290 5.510 5.080 5.330 1,128,074 -0.21(-3.79%)
Mar 03, 2026 5.850 6.040 5.410 5.540 1,929,248 -0.21(-3.65%)
Mar 02, 2026 5.700 5.980 5.470 5.750 1,695,781 +0.54(+10.36%)
Feb 27, 2026 5.180 5.350 5.100 5.210 658,840 +0.12(+2.36%)
Feb 26, 2026 4.900 5.160 4.760 5.090 607,192 +0.11(+2.21%)
Feb 25, 2026 5.050 5.090 4.810 4.980 444,347 -0.10(-1.97%)
Feb 24, 2026 5.170 5.190 4.930 5.080 323,081 -0.09(-1.74%)
Feb 23, 2026 5.320 5.410 5.150 5.170 467,270 -0.13(-2.45%)
Feb 20, 2026 5.500 5.590 5.180 5.300 1,113,149 -0.27(-4.85%)
Feb 19, 2026 5.200 5.600 5.180 5.570 1,450,021 +0.33(+6.30%)
Feb 18, 2026 4.880 5.325 4.880 5.240 1,265,522 +0.46(+9.62%)
Feb 17, 2026 5.100 5.100 4.570 4.780 806,243 -0.31(-6.09%)
Feb 13, 2026 4.640 5.165 4.600 5.090 894,169 +0.47(+10.17%)
Feb 12, 2026 5.200 5.230 4.370 4.620 791,060 -0.64(-12.17%)
Feb 11, 2026 4.720 5.270 4.720 5.260 1,143,602 +0.61(+13.12%)
Feb 10, 2026 4.650 4.755 4.530 4.650 377,385 +0.00(+0.00%)
Feb 09, 2026 4.850 4.850 4.620 4.650 242,239 -0.14(-2.92%)
Feb 06, 2026 4.510 4.860 4.490 4.790 741,133 +0.28(+6.21%)
Feb 05, 2026 4.800 4.850 4.460 4.510 897,600 -0.42(-8.52%)
Feb 04, 2026 4.800 5.030 4.600 4.930 694,489 +0.11(+2.28%)
Feb 03, 2026 4.640 4.820 4.550 4.820 930,365 +0.16(+3.43%)
Feb 02, 2026 4.410 4.815 4.250 4.660 1,093,738 +0.11(+2.42%)
Jan 30, 2026 4.520 4.628 4.340 4.550 625,528 -0.02(-0.44%)
Jan 29, 2026 4.590 4.840 4.520 4.570 957,174 +0.14(+3.16%)
Jan 28, 2026 4.390 4.520 4.320 4.430 588,457 +0.10(+2.31%)
Jan 27, 2026 3.960 4.430 3.930 4.330 1,276,146 +0.38(+9.62%)
Jan 26, 2026 4.050 4.070 3.850 3.950 1,266,486 +0.01(+0.25%)
Jan 23, 2026 3.930 4.025 3.900 3.940 1,170,620 +0.05(+1.29%)
Jan 22, 2026 4.250 4.350 3.860 3.890 2,281,694 -0.38(-8.90%)
Jan 21, 2026 4.310 4.500 4.175 4.270 1,263,539 +0.09(+2.15%)
Jan 20, 2026 4.590 4.650 4.140 4.180 1,163,197 -0.43(-9.33%)
Jan 16, 2026 4.670 4.719 4.490 4.610 482,700 -0.11(-2.33%)
Jan 15, 2026 4.840 4.840 4.580 4.720 543,300 -0.22(-4.45%)
Jan 14, 2026 4.730 5.095 4.730 4.940 720,910 +0.26(+5.56%)
Jan 13, 2026 4.420 4.750 4.410 4.680 757,943 +0.33(+7.59%)
Jan 12, 2026 4.370 4.400 4.272 4.350 605,972 -0.03(-0.68%)
Jan 09, 2026 4.300 4.420 4.280 4.380 717,596 +0.12(+2.82%)
Jan 08, 2026 4.100 4.340 4.060 4.260 910,704 +0.16(+3.90%)
Jan 07, 2026 4.430 4.505 4.000 4.100 1,043,263 -0.34(-7.66%)
Jan 06, 2026 4.350 4.540 4.240 4.440 795,612 +0.07(+1.60%)
Jan 05, 2026 4.600 4.700 4.265 4.370 970,178 -0.10(-2.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.