Highpeak Energy Inc (NQ: HPK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	13.45	14.63	13.42	14.52	781,496	+1.46(+11.18%)
Nov 04, 2024	12.68	13.14	12.68	13.06	426,302	+0.53(+4.23%)
Nov 01, 2024	12.91	13.04	12.48	12.53	313,577	-0.27(-2.11%)
Oct 31, 2024	13.24	13.24	12.72	12.80	447,181	-0.32(-2.44%)
Oct 30, 2024	13.22	13.41	12.96	13.12	326,492	+0.01(+0.08%)
Oct 29, 2024	13.61	13.70	13.07	13.11	297,517	-0.58(-4.24%)
Oct 28, 2024	13.85	14.12	13.56	13.69	355,988	-0.70(-4.86%)
Oct 25, 2024	14.23	14.43	14.10	14.39	110,538	+0.30(+2.13%)
Oct 24, 2024	14.01	14.12	13.72	14.09	203,139	+0.23(+1.66%)
Oct 23, 2024	14.16	14.18	13.78	13.86	129,175	-0.30(-2.12%)
Oct 22, 2024	14.05	14.30	13.85	14.16	160,962	+0.18(+1.29%)
Oct 21, 2024	14.39	14.39	13.88	13.98	217,012	-0.17(-1.20%)
Oct 18, 2024	14.36	14.36	14.02	14.15	235,486	-0.22(-1.53%)
Oct 17, 2024	14.25	14.41	14.07	14.37	144,503	+0.09(+0.63%)
Oct 16, 2024	14.22	14.31	14.10	14.28	165,033	+0.18(+1.28%)
Oct 15, 2024	13.95	14.30	13.79	14.10	280,214	-0.35(-2.42%)
Oct 14, 2024	14.69	14.82	14.32	14.45	212,937	-0.44(-2.96%)
Oct 11, 2024	14.56	15.00	14.56	14.89	350,095	+0.22(+1.50%)
Oct 10, 2024	14.57	14.83	14.30	14.67	148,863	+0.22(+1.52%)
Oct 09, 2024	14.16	14.47	14.00	14.45	233,638	+0.11(+0.77%)
Oct 08, 2024	15.10	15.15	14.31	14.34	301,928	-1.12(-7.24%)
Oct 07, 2024	15.22	15.68	15.08	15.46	540,123	+0.31(+2.05%)
Oct 04, 2024	15.26	15.30	14.97	15.15	307,462	+0.05(+0.33%)
Oct 03, 2024	14.64	15.25	14.52	15.10	386,681	+0.53(+3.64%)
Oct 02, 2024	14.74	14.79	14.13	14.57	262,269	+0.18(+1.25%)
Oct 01, 2024	13.80	14.46	13.70	14.39	412,390	+0.51(+3.67%)
Sep 30, 2024	14.58	14.61	13.81	13.88	684,648	-0.70(-4.80%)
Sep 27, 2024	14.22	14.63	14.16	14.58	276,672	+0.55(+3.92%)
Sep 26, 2024	14.62	14.89	13.99	14.03	723,369	-0.95(-6.34%)
Sep 25, 2024	15.48	15.57	14.98	14.98	378,114	-0.39(-2.54%)
Sep 24, 2024	15.81	15.95	15.26	15.37	274,246	-0.12(-0.77%)
Sep 23, 2024	15.81	16.56	15.42	15.49	838,347	+0.37(+2.45%)
Sep 20, 2024	15.47	15.73	15.11	15.12	1,490,042	-0.39(-2.51%)
Sep 19, 2024	15.75	15.84	15.32	15.51	329,466	+0.26(+1.70%)
Sep 18, 2024	15.24	15.74	15.11	15.25	383,238	+0.01(+0.07%)
Sep 17, 2024	14.53	15.25	14.53	15.24	495,400	+0.80(+5.54%)
Sep 16, 2024	14.08	14.47	13.83	14.44	325,008	+0.61(+4.41%)
Sep 13, 2024	14.05	14.40	13.57	13.83	625,235	-0.07(-0.50%)
Sep 12, 2024	13.90	14.17	13.70	13.90	420,416	+0.10(+0.72%)
Sep 11, 2024	13.70	13.93	13.41	13.80	262,354	+0.10(+0.73%)
Sep 10, 2024	14.18	14.18	13.62	13.70	497,509	-0.47(-3.32%)
Sep 09, 2024	13.76	14.39	13.75	14.17	333,762	+0.47(+3.43%)
Sep 06, 2024	14.08	14.31	13.55	13.70	292,250	-0.37(-2.63%)
Sep 05, 2024	14.74	14.74	14.03	14.07	194,002	-0.41(-2.83%)
Sep 04, 2024	15.36	15.49	14.44	14.48	222,775	-0.79(-5.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.