Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halcon Resources (NY: HK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2019 0.1596 0.1596 0 +0.00(+0.00%)
Jul 19, 2019 0.1750 0.1757 0.1650 0.1680 1,442,800 -0.01(-3.67%)
Jul 18, 2019 0.1816 0.1869 0.1705 0.1744 1,880,244 -0.01(-3.96%)
Jul 17, 2019 0.1860 0.1890 0.1751 0.1816 2,385,940 -0.00(-0.49%)
Jul 16, 2019 0.2000 0.2050 0.1801 0.1825 2,275,274 -0.02(-8.52%)
Jul 15, 2019 0.2100 0.2150 0.1950 0.1995 1,834,913 -0.01(-4.13%)
Jul 12, 2019 0.2100 0.2150 0.2000 0.2081 2,007,300 -0.00(-0.90%)
Jul 11, 2019 0.2300 0.2300 0.2000 0.2100 3,042,352 -0.01(-4.55%)
Jul 10, 2019 0.2200 0.2400 0.2100 0.2200 4,648,968 +0.01(+4.12%)
Jul 09, 2019 0.2050 0.2150 0.1950 0.2113 2,914,224 +0.00(+1.59%)
Jul 08, 2019 0.1983 0.2300 0.1910 0.2080 7,716,850 +0.02(+9.07%)
Jul 05, 2019 0.1872 0.1960 0.1720 0.1907 3,463,800 +0.01(+5.94%)
Jul 03, 2019 0.1889 0.1889 0.1714 0.1800 1,410,900 +0.01(+4.77%)
Jul 02, 2019 0.1873 0.1893 0.1700 0.1718 2,848,680 -0.01(-4.61%)
Jul 01, 2019 0.1838 0.1990 0.1791 0.1801 4,144,693 +0.00(+1.87%)
Jun 28, 2019 0.1692 0.1850 0.1641 0.1768 14,083,800 +0.00(+0.34%)
Jun 27, 2019 0.1774 0.1869 0.1652 0.1762 2,770,143 -0.00(-0.68%)
Jun 26, 2019 0.1621 0.1888 0.1605 0.1774 3,287,741 +0.02(+10.81%)
Jun 25, 2019 0.1674 0.1700 0.1600 0.1601 1,899,174 -0.01(-4.30%)
Jun 24, 2019 0.1700 0.1740 0.1560 0.1673 2,292,770 +0.00(+1.58%)
Jun 21, 2019 0.1900 0.1969 0.1647 0.1647 3,691,900 -0.02(-9.95%)
Jun 20, 2019 0.1750 0.2082 0.1750 0.1829 4,925,025 +0.01(+7.59%)
Jun 19, 2019 0.1900 0.1900 0.1700 0.1700 2,355,461 -0.02(-9.04%)
Jun 18, 2019 0.1700 0.1899 0.1650 0.1869 5,434,166 +0.02(+9.94%)
Jun 17, 2019 0.1700 0.1800 0.1700 0.1700 3,167,432 -0.00(-1.22%)
Jun 14, 2019 0.1960 0.1980 0.1700 0.1721 4,938,600 -0.02(-9.66%)
Jun 13, 2019 0.2111 0.2111 0.1900 0.1905 4,423,401 -0.00(-1.96%)
Jun 12, 2019 0.2131 0.2159 0.1901 0.1943 4,973,767 -0.02(-8.61%)
Jun 11, 2019 0.2302 0.2399 0.2100 0.2126 3,980,243 -0.01(-3.97%)
Jun 10, 2019 0.2237 0.2330 0.2156 0.2214 2,614,781 +0.00(+0.18%)
Jun 07, 2019 0.2338 0.2399 0.2165 0.2210 5,536,600 -0.01(-5.47%)
Jun 06, 2019 0.2500 0.2501 0.2251 0.2338 2,993,736 -0.01(-2.58%)
Jun 05, 2019 0.2700 0.2800 0.2300 0.2400 8,744,431 -0.03(-11.11%)
Jun 04, 2019 0.2500 0.3100 0.2300 0.2700 11,219,198 +0.03(+12.50%)
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.