NYSE:HK
Delisted
Halcon Resources Corporation Stock Price (Quote)
$0.0740
+0 (+0%)
At Close: Jan 27, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0740 | $0.0740 | Monday, 27th Jan 2020 HK stock ended at $0.0740. During the day the stock fluctuated 0% from a day low at $0.0740 to a day high of $0.0740. |
90 days | $0.0740 | $0.0740 | |
52 weeks | $0.0491 | $1.98 |
Date | Open | High | Low | Close | Volume |
Apr 10, 2019 | $1.39 | $1.42 | $1.39 | $1.40 | 1 293 483 |
Apr 09, 2019 | $1.42 | $1.45 | $1.37 | $1.39 | 1 737 670 |
Apr 08, 2019 | $1.44 | $1.49 | $1.39 | $1.44 | 2 695 489 |
Apr 05, 2019 | $1.33 | $1.45 | $1.33 | $1.43 | 3 767 028 |
Apr 04, 2019 | $1.33 | $1.37 | $1.31 | $1.32 | 2 451 864 |
Apr 03, 2019 | $1.39 | $1.41 | $1.32 | $1.34 | 5 230 354 |
Apr 02, 2019 | $1.39 | $1.43 | $1.36 | $1.38 | 2 710 047 |
Apr 01, 2019 | $1.39 | $1.44 | $1.35 | $1.39 | 3 713 738 |
Mar 29, 2019 | $1.35 | $1.41 | $1.32 | $1.35 | 2 828 210 |
Mar 28, 2019 | $1.30 | $1.37 | $1.30 | $1.32 | 2 781 389 |
Mar 27, 2019 | $1.31 | $1.33 | $1.28 | $1.31 | 2 930 362 |
Mar 26, 2019 | $1.29 | $1.34 | $1.26 | $1.31 | 4 129 875 |
Mar 25, 2019 | $1.27 | $1.31 | $1.21 | $1.26 | 3 368 318 |
Mar 22, 2019 | $1.32 | $1.33 | $1.27 | $1.29 | 3 310 084 |
Mar 21, 2019 | $1.32 | $1.35 | $1.29 | $1.34 | 4 515 883 |
Mar 20, 2019 | $1.21 | $1.30 | $1.20 | $1.29 | 4 600 839 |
Mar 19, 2019 | $1.23 | $1.32 | $1.17 | $1.19 | 11 258 643 |
Mar 18, 2019 | $1.20 | $1.30 | $1.18 | $1.23 | 8 859 370 |
Mar 15, 2019 | $1.30 | $1.32 | $1.19 | $1.19 | 26 455 694 |
Mar 14, 2019 | $1.30 | $1.34 | $1.28 | $1.30 | 6 576 425 |
Mar 13, 2019 | $1.38 | $1.50 | $1.28 | $1.29 | 11 881 191 |
Mar 12, 2019 | $1.38 | $1.44 | $1.32 | $1.38 | 4 751 926 |
Mar 11, 2019 | $1.38 | $1.42 | $1.34 | $1.38 | 3 914 489 |
Mar 08, 2019 | $1.46 | $1.49 | $1.36 | $1.37 | 5 086 602 |
Mar 07, 2019 | $1.55 | $1.57 | $1.47 | $1.48 | 3 785 362 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HK stock historical prices to predict future price movements?
Trend Analysis: Examine the HK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.