NASDAQ:HPK
HighPeak Energy, Inc. Stock Price (Quote)
$14.22
+0.0300 (+0.211%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.58 | $16.44 | Friday, 3rd May 2024 HPK stock ended at $14.22. This is 0.211% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.92% from a day low at $14.02 to a day high of $14.43. |
| 90 days | $12.77 | $16.99 | |
| 52 weeks | $10.44 | $18.42 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $14.30 | $14.43 | $14.02 | $14.22 | 153 482 |
| May 02, 2024 | $13.92 | $14.24 | $13.87 | $14.19 | 247 156 |
| May 01, 2024 | $14.14 | $14.20 | $13.58 | $13.78 | 235 215 |
| Apr 30, 2024 | $14.96 | $14.96 | $14.19 | $14.21 | 201 404 |
| Apr 29, 2024 | $14.97 | $15.07 | $14.71 | $15.02 | 255 822 |
| Apr 26, 2024 | $15.08 | $15.46 | $14.88 | $15.02 | 336 559 |
| Apr 25, 2024 | $15.05 | $15.08 | $14.56 | $14.88 | 311 280 |
| Apr 24, 2024 | $15.16 | $15.26 | $14.83 | $15.20 | 262 788 |
| Apr 23, 2024 | $14.97 | $15.33 | $14.83 | $15.26 | 159 807 |
| Apr 22, 2024 | $15.42 | $15.42 | $15.01 | $15.05 | 314 992 |
| Apr 19, 2024 | $15.13 | $15.63 | $15.13 | $15.51 | 244 968 |
| Apr 18, 2024 | $14.87 | $15.30 | $14.80 | $15.16 | 343 113 |
| Apr 17, 2024 | $15.15 | $15.34 | $14.83 | $14.84 | 196 431 |
| Apr 16, 2024 | $15.00 | $15.25 | $14.78 | $15.17 | 205 434 |
| Apr 15, 2024 | $15.35 | $15.43 | $15.02 | $15.14 | 217 593 |
| Apr 12, 2024 | $15.29 | $15.69 | $15.17 | $15.28 | 195 450 |
| Apr 11, 2024 | $15.39 | $15.44 | $15.07 | $15.26 | 164 278 |
| Apr 10, 2024 | $15.25 | $15.40 | $15.10 | $15.37 | 267 753 |
| Apr 09, 2024 | $15.76 | $15.94 | $15.39 | $15.49 | 198 622 |
| Apr 08, 2024 | $16.00 | $16.02 | $15.74 | $15.82 | 278 423 |
| Apr 05, 2024 | $15.76 | $16.14 | $15.50 | $16.08 | 584 352 |
| Apr 04, 2024 | $16.10 | $16.44 | $15.74 | $15.96 | 501 196 |
| Apr 03, 2024 | $16.21 | $16.40 | $15.83 | $15.83 | 317 435 |
| Apr 02, 2024 | $16.15 | $16.20 | $15.71 | $16.19 | 350 782 |
| Apr 01, 2024 | $15.99 | $16.00 | $15.60 | $15.80 | 290 931 |
