Dark

HPK
HighPeak Energy, Inc. Common Stock
stock NASDAQ

Market Open

Jul 21, 2025 12:37:30 PM EDT

8.20USD-1.324%(-0.11)130,396

8.18Bid 8.20Ask 0.02Spread

Pre-market

Jul 18, 2025 9:02:30 AM EDT

8.48USD+2.046%(+0.17)0

After-hours

Jul 18, 2025 4:00:30 PM EDT

8.31USD-0.180%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-21	8.3700	8.3700	8.1800	8.200	-1.324%	130,396	0.000%
2025-07-18	8.4800	8.6200	8.3100	8.310	-0.479%	439,597	-1.324%
2025-07-17	8.3000	8.4900	8.2400	8.350	+0.602%	501,710	-1.796%
2025-07-16	8.9400	9.0400	8.2900	8.300	-6.637%	377,483	-1.205%
2025-07-15	9.7400	9.8300	8.8700	8.890	-8.445%	423,507	-7.762%
2025-07-14	10.0300	10.0650	9.6300	9.710	-3.575%	249,588	-15.551%
2025-07-11	10.2100	10.2400	10.0500	10.070	-1.178%	155,024	-18.570%
2025-07-10	10.0800	10.3800	9.8800	10.190	+0.891%	201,530	-19.529%
2025-07-09	10.4300	10.4600	10.0900	10.100	-3.257%	168,339	-18.812%
2025-07-08	9.7200	10.4600	9.7200	10.440	+7.077%	889,002	-21.456%
2025-07-07	10.2000	10.2800	9.5000	9.750	-4.412%	378,428	-15.897%
2025-07-03	10.3100	10.3250	10.0900	10.200	-1.163%	109,898	-19.608%
2025-07-02	10.0200	10.3600	9.8400	10.320	+3.823%	221,451	-20.543%
2025-07-01	9.8200	10.3200	9.5500	9.940	+1.429%	226,510	-17.505%
2025-06-30	9.8000	9.9600	9.7850	9.800	-1.210%	281,577	-16.327%
2025-06-27	10.0800	10.2000	9.7400	9.920	-1.195%	823,847	-17.339%
2025-06-26	9.7700	10.1400	9.6900	10.040	+3.399%	330,813	-18.327%
2025-06-25	10.0500	10.1000	9.6850	9.710	-3.766%	272,342	-15.551%
2025-06-24	10.1900	10.4100	10.0600	10.090	-3.074%	259,064	-18.731%
2025-06-23	11.5900	11.5900	10.3800	10.410	-9.321%	271,190	-21.230%
2025-06-20	11.7400	11.7900	11.3104	11.480	-1.375%	711,030	-28.571%
2025-06-18	11.5700	11.8400	11.4800	11.640	+0.605%	237,481	-29.553%
2025-06-17	11.4300	11.6500	11.1800	11.570	+2.028%	304,049	-29.127%
2025-06-16	11.6000	11.6400	11.0800	11.340	-4.706%	295,275	-27.690%
2025-06-13	11.8900	12.0000	11.4350	11.900	+5.031%	415,626	-31.092%
2025-06-12	11.2200	11.3750	11.0400	11.330	-0.264%	169,600	-27.626%
2025-06-11	11.4300	11.6900	11.1150	11.360	+0.888%	353,677	-27.817%
2025-06-10	11.3500	11.6600	11.2300	11.260	+1.168%	249,524	-27.176%
2025-06-09	11.2200	11.5699	11.1100	11.130	-0.269%	303,779	-26.325%
2025-06-06	10.6000	11.3100	10.6000	11.160	+5.682%	288,289	-26.523%
2025-06-05	10.9200	10.9200	10.5500	10.560	-2.673%	253,599	-22.348%
2025-06-04	10.9100	11.1600	10.6250	10.850	-0.641%	381,707	-24.424%
2025-06-03	10.1600	10.9350	10.0300	10.920	+7.905%	363,025	-24.908%
2025-06-02	10.0600	10.3500	9.9600	10.120	+2.326%	242,152	-18.972%
2025-05-30	9.8800	10.0600	9.7100	9.890	-0.802%	399,210	-17.088%
2025-05-29	10.2000	10.2450	9.8699	9.970	-1.091%	244,199	-17.753%
2025-05-28	9.9800	10.1550	9.8136	10.080	+1.511%	254,959	-18.651%
2025-05-27	9.4800	10.0400	9.4050	9.930	+5.977%	318,660	-17.422%
2025-05-23	9.0400	9.5200	9.0400	9.370	+2.516%	282,610	-12.487%
2025-05-22	9.0700	9.2000	8.8650	9.140	-0.109%	267,988	-10.284%
2025-05-21	9.5100	9.5570	9.1500	9.150	-3.987%	190,087	-10.383%
2025-05-20	9.5600	9.6400	9.3000	9.530	+0.316%	286,077	-13.956%
2025-05-19	9.7000	9.7100	9.4000	9.500	-3.259%	339,569	-13.684%
2025-05-16	9.9600	10.0000	9.6000	9.820	-1.008%	294,206	-16.497%
2025-05-15	10.0100	10.0100	9.6200	9.920	-2.935%	407,196	-17.339%
2025-05-14	10.1700	10.3200	9.9536	10.220	-0.777%	319,541	-19.765%
2025-05-13	10.0400	10.7800	10.0200	10.300	+3.622%	508,410	-20.388%
2025-05-12	9.7700	10.1500	9.5500	9.940	+8.753%	597,262	-17.505%
2025-05-09	8.5600	9.2400	8.5600	9.140	+4.937%	603,438	-10.284%
2025-05-08	8.2700	8.8050	8.2000	8.710	+7.266%	401,469	-5.855%
2025-05-07	8.0800	8.1400	7.9300	8.120	+0.247%	250,439	+0.985%
2025-05-06	8.0200	8.2500	7.8700	8.100	+2.015%	356,779	+1.235%
2025-05-05	8.1100	8.2006	7.9200	7.940	-4.682%	366,235	+3.275%
2025-05-02	8.3900	8.5450	8.1600	8.330	-0.359%	363,386	-1.561%
2025-05-01	8.0400	8.4550	7.8400	8.360	+4.370%	451,069	-1.914%
2025-04-30	8.5000	8.6706	7.8300	8.010	-6.206%	790,207	+2.372%
2025-04-29	8.9400	9.0900	8.2900	8.540	-6.819%	408,532	-3.981%
2025-04-28	9.4900	9.5950	9.0450	9.165	-4.031%	220,079	-10.529%
2025-04-25	9.3300	9.6200	9.2600	9.550	+1.058%	152,694	-14.136%
2025-04-24	9.6400	9.6700	9.4000	9.450	-0.421%	218,569	-13.228%
2025-04-23	9.6700	9.9050	9.3100	9.490	+0.530%	237,635	-13.593%
2025-04-22	9.2100	9.6300	9.1850	9.440	+3.850%	283,499	-13.136%
2025-04-21	9.2500	9.3776	8.9100	9.090	-3.708%	256,985	-9.791%
2025-04-17	9.1000	9.5650	8.9600	9.440	+5.122%	241,278	-13.136%
2025-04-16	8.5900	9.1700	8.5900	8.980	+5.029%	203,339	-8.686%
2025-04-15	8.6600	8.9450	8.4628	8.550	-1.611%	239,310	-4.094%
2025-04-14	8.9800	8.9800	8.5750	8.690	-0.115%	299,820	-5.639%
2025-04-11	8.5200	8.8999	8.1000	8.700	+2.715%	320,741	-5.747%
2025-04-10	9.4400	9.4500	8.2900	8.470	-13.571%	432,501	-3.188%
2025-04-09	8.1900	9.9600	7.8200	9.800	+19.658%	751,092	-16.327%
2025-04-08	9.3600	9.3600	8.0100	8.190	-7.978%	542,449	+0.122%
2025-04-07	9.1200	9.6200	8.2700	8.900	-8.153%	730,802	-7.865%
2025-04-04	10.6500	10.8100	9.5401	9.690	-14.550%	495,039	-15.377%
2025-04-03	12.0000	12.0450	11.2700	11.340	-12.567%	305,152	-27.690%
2025-04-02	12.6900	13.0700	12.6600	12.970	+1.012%	162,613	-36.777%
2025-04-01	12.5700	12.9900	12.4100	12.840	+1.422%	329,080	-36.137%
2025-03-31	12.4600	12.8500	12.3501	12.660	+1.605%	248,876	-35.229%
2025-03-28	12.6500	12.7700	12.3700	12.460	-2.198%	205,229	-34.189%
2025-03-27	12.6400	12.9155	12.5700	12.740	-0.391%	241,890	-35.636%
2025-03-26	12.7500	13.1150	12.6750	12.790	+1.187%	240,775	-35.887%
2025-03-25	12.7100	12.9399	12.5100	12.640	+0.477%	257,611	-35.127%
2025-03-24	12.5400	12.7400	12.4577	12.580	+0.882%	224,053	-34.817%
2025-03-21	12.4800	12.4850	12.2800	12.470	-0.399%	369,813	-34.242%
2025-03-20	12.3800	12.7400	12.1200	12.520	+0.724%	338,035	-34.505%
2025-03-19	12.1000	12.6500	12.1000	12.430	+2.897%	332,071	-34.031%
2025-03-18	12.4100	12.4850	12.0100	12.080	-1.948%	254,328	-32.119%
2025-03-17	12.1000	12.4500	11.9900	12.320	+2.838%	323,780	-33.442%
2025-03-14	11.2200	11.9900	11.2200	11.980	+7.348%	308,476	-31.553%
2025-03-13	11.3700	11.7400	11.1500	11.160	-2.019%	454,042	-26.523%
2025-03-12	10.9500	11.6300	10.8200	11.390	+4.113%	585,383	-28.007%
2025-03-11	12.0300	12.7600	10.6600	10.940	-7.367%	575,557	-25.046%
2025-03-10	12.0500	12.1400	11.5900	11.810	-1.172%	410,301	-30.567%
2025-03-07	11.7200	12.2950	11.5600	11.950	+1.529%	380,970	-31.381%
2025-03-06	11.7100	11.9200	11.5100	11.770	-0.926%	256,508	-30.331%
2025-03-05	12.1900	12.2971	11.4300	11.880	-1.656%	337,639	-30.976%
2025-03-04	11.9100	12.2600	11.5213	12.080	+1.003%	307,587	-32.119%
2025-03-03	12.9200	12.9200	11.8400	11.960	-7.430%	292,044	-31.438%
2025-02-28	12.8100	12.9700	12.6400	12.920	+0.233%	324,118	-36.533%
2025-02-27	12.8300	13.0200	12.6500	12.890	+1.496%	226,952	-36.385%
2025-02-26	12.9000	12.9200	12.5200	12.700	-1.090%	347,804	-35.433%
2025-02-25	13.3800	13.3800	12.7900	12.840	-4.036%	231,788	-36.137%
2025-02-24	13.6900	13.7550	13.3700	13.380	-2.193%	159,667	-38.714%
2025-02-21	13.9300	13.9650	13.6200	13.680	-1.865%	213,047	-40.058%
2025-02-20	14.0100	14.0530	13.7100	13.940	-0.712%	261,215	-41.176%
2025-02-19	14.3500	14.6000	14.0200	14.040	-1.196%	221,206	-41.595%
2025-02-18	14.5700	14.6850	14.1900	14.210	-1.865%	198,998	-42.294%
2025-02-14	14.4100	14.6800	14.3601	14.480	+1.472%	136,633	-43.370%
2025-02-13	14.2700	14.3700	14.0200	14.270	0.000%	109,179	-42.537%
2025-02-12	14.7500	14.9550	14.1785	14.270	-4.292%	219,496	-42.537%
2025-02-11	14.3900	14.9900	14.3580	14.910	+4.120%	271,277	-45.003%
2025-02-10	14.1300	14.3400	13.7101	14.320	+3.543%	231,450	-42.737%
2025-02-07	13.7900	13.9400	13.6901	13.830	+0.949%	237,976	-40.709%
2025-02-06	14.2300	14.2300	13.6800	13.700	-2.975%	399,096	-40.146%
2025-02-05	14.1300	14.2400	13.9400	14.120	+0.284%	278,152	-41.926%
2025-02-04	13.4100	14.1600	13.4100	14.080	+3.988%	210,096	-41.761%
2025-02-03	13.6000	13.7900	13.3300	13.540	-0.660%	284,138	-39.439%
2025-01-31	13.9200	14.0100	13.4700	13.630	-2.504%	294,681	-39.839%
2025-01-30	14.1700	14.1900	13.8800	13.980	-1.062%	113,968	-41.345%
2025-01-29	13.8200	14.1900	13.8100	14.130	+1.218%	142,920	-41.967%
2025-01-28	14.1500	14.1700	13.7400	13.960	-1.133%	127,300	-41.261%
2025-01-27	14.0500	14.2500	13.8100	14.120	0.000%	211,380	-41.926%
2025-01-24	14.5000	14.5200	14.0900	14.120	-2.486%	119,808	-41.926%
2025-01-23	14.6100	14.7150	14.4200	14.480	-0.138%	205,468	-43.370%
2025-01-22	14.5600	14.7200	14.3577	14.500	-0.275%	224,171	-43.448%
2025-01-21	14.8600	14.8600	14.2992	14.540	-1.491%	146,053	-43.604%
2025-01-17	14.8000	15.0200	14.7050	14.760	-0.135%	226,222	-44.444%
2025-01-16	14.8000	14.8700	14.5500	14.780	-0.404%	159,271	-44.520%
2025-01-15	14.6200	14.8600	14.5350	14.840	+1.783%	235,397	-44.744%
2025-01-14	14.4600	14.7300	14.3400	14.580	+0.206%	224,228	-43.759%
2025-01-13	14.5000	14.6500	14.3000	14.550	+0.762%	294,808	-43.643%
2025-01-10	14.4500	14.6700	14.1900	14.440	+1.905%	292,942	-43.213%
2025-01-08	14.3400	14.5700	14.1700	14.170	-1.460%	208,483	-42.131%
2025-01-07	14.7100	14.7800	14.1100	14.380	-2.575%	287,299	-42.976%
2025-01-06	15.4800	15.7150	14.7450	14.760	-4.218%	343,771	-44.444%
2025-01-03	15.5300	15.7100	15.3500	15.410	-0.130%	217,600	-46.788%
2025-01-02	14.8600	15.6200	14.8300	15.430	+4.966%	333,383	-46.857%
2024-12-31	14.8400	15.0500	14.6800	14.700	-0.676%	205,297	-44.218%
2024-12-30	14.4700	15.0100	14.3810	14.800	+2.635%	235,298	-44.595%
2024-12-27	14.3400	14.5200	14.1800	14.420	+0.839%	216,256	-43.135%
2024-12-26	14.5300	14.6150	14.2900	14.300	-2.189%	313,339	-42.657%
2024-12-24	14.4500	14.6800	14.2300	14.620	+1.457%	163,623	-43.912%
2024-12-23	14.1600	14.4200	14.0100	14.410	+2.562%	195,619	-43.095%
2024-12-20	13.8000	14.1400	13.8000	14.050	+0.861%	452,481	-41.637%
2024-12-19	14.1400	14.1400	13.8400	13.930	+1.309%	349,073	-41.134%
2024-12-18	14.2800	14.7600	13.7000	13.750	-3.373%	456,380	-40.364%
2024-12-17	14.0100	14.2900	13.7500	14.230	+0.211%	329,335	-42.375%
2024-12-16	14.2200	14.4200	14.0600	14.200	-0.838%	291,423	-42.254%
2024-12-13	14.4200	14.4400	14.1800	14.320	-0.831%	166,615	-42.737%
2024-12-12	14.3600	14.4800	14.1450	14.440	-0.276%	179,139	-43.213%
2024-12-11	14.1200	14.5100	14.0450	14.480	+2.768%	327,415	-43.370%
2024-12-10	14.1400	14.3250	13.9650	14.090	+0.071%	215,553	-41.803%
2024-12-09	14.3900	14.5150	14.0100	14.080	+0.071%	257,760	-41.761%
2024-12-06	14.6900	14.7500	13.9700	14.070	-4.610%	405,209	-41.720%
2024-12-05	14.5500	14.9500	14.5500	14.750	+1.027%	272,755	-44.407%
2024-12-04	15.0900	15.1634	14.3600	14.600	-2.796%	371,892	-43.836%
2024-12-03	15.2700	15.3700	14.9900	15.020	-0.596%	244,378	-45.406%
2024-12-02	14.9000	15.1400	14.5700	15.110	+0.265%	325,041	-45.731%
2024-11-29	14.8800	15.1000	14.8800	15.070	+1.413%	76,021	-45.587%
2024-11-27	14.7300	15.0900	14.7300	14.860	+1.020%	109,492	-44.818%
2024-11-26	15.1600	15.1700	14.6700	14.710	-2.840%	142,655	-44.256%
2024-11-25	15.5200	15.6900	15.1000	15.140	-2.574%	221,736	-45.839%
2024-11-22	15.4300	15.6350	15.2900	15.540	+0.388%	192,067	-47.233%
2024-11-21	15.2200	15.6900	15.1700	15.480	+2.653%	329,449	-47.028%
2024-11-20	14.7100	15.1906	14.6600	15.080	+2.795%	335,812	-45.623%
2024-11-19	14.5100	14.8100	14.3600	14.670	+0.548%	188,618	-44.104%
2024-11-18	14.1200	14.6800	14.0950	14.590	+4.363%	192,187	-43.797%
2024-11-15	14.2200	14.2700	13.9300	13.980	-1.341%	251,246	-41.345%
2024-11-14	14.2800	14.4800	13.9800	14.170	-0.211%	210,737	-42.131%
2024-11-13	14.2400	14.2600	13.9000	14.200	+0.924%	245,416	-42.254%
2024-11-12	13.9400	14.3600	13.9400	14.070	+0.644%	365,223	-41.720%
2024-11-11	14.1300	14.2100	13.9300	13.980	-1.757%	210,514	-41.345%
2024-11-08	13.8000	14.2500	13.7300	14.230	+1.934%	240,379	-42.375%
2024-11-07	14.2500	14.5600	13.8000	13.960	-1.828%	245,657	-41.261%
2024-11-06	14.7000	14.9800	13.9500	14.220	-2.066%	432,722	-42.335%
2024-11-05	13.4500	14.6326	13.4200	14.520	+11.179%	780,832	-43.526%
2024-11-04	12.6800	13.1400	12.6800	13.060	+4.230%	424,966	-37.213%
2024-11-01	12.9100	13.0400	12.4800	12.530	-2.109%	299,289	-34.557%
2024-10-31	13.2400	13.2400	12.7200	12.800	-2.439%	444,492	-35.938%
2024-10-30	13.2200	13.4100	12.9601	13.120	+0.076%	317,368	-37.500%
2024-10-29	13.6100	13.7000	13.0700	13.110	-4.237%	297,250	-37.452%
2024-10-28	13.8500	14.1200	13.5600	13.690	-4.864%	346,989	-40.102%
2024-10-25	14.2300	14.4300	14.1000	14.390	+2.129%	109,515	-43.016%
2024-10-24	14.0100	14.1200	13.7200	14.090	+1.659%	202,926	-41.803%
2024-10-23	14.1600	14.1800	13.7800	13.860	-2.119%	127,448	-40.837%
2024-10-22	14.0500	14.3050	13.8500	14.160	+1.288%	159,047	-42.090%
2024-10-21	14.3900	14.3900	13.8850	13.980	-1.201%	216,328	-41.345%
2024-10-18	14.3600	14.3600	14.0200	14.150	-1.531%	232,646	-42.049%
2024-10-17	14.2500	14.4100	14.0701	14.370	+0.630%	142,851	-42.937%
2024-10-16	14.2200	14.3100	14.1000	14.280	+1.277%	162,978	-42.577%
2024-10-15	13.9500	14.3000	13.7920	14.100	-2.422%	273,172	-41.844%
2024-10-14	14.6900	14.8200	14.3200	14.450	-2.955%	212,581	-43.253%
2024-10-11	14.5600	15.0000	14.5600	14.890	+1.500%	350,095	-44.929%
2024-10-10	14.5700	14.8300	14.3000	14.670	+1.522%	146,516	-44.104%
2024-10-09	14.1600	14.4700	14.0000	14.450	+0.767%	232,773	-43.253%
2024-10-08	15.1000	15.1463	14.3100	14.340	-7.245%	299,963	-42.817%
2024-10-07	15.2200	15.6799	15.0800	15.460	+2.046%	540,161	-46.960%
2024-10-04	15.2600	15.3050	14.9750	15.150	+0.331%	306,480	-45.875%
2024-10-03	14.6400	15.2500	14.5200	15.100	+3.638%	385,224	-45.695%
2024-10-02	14.7400	14.7900	14.1350	14.570	+1.251%	260,251	-43.720%
2024-10-01	13.8000	14.4600	13.7000	14.390	+3.674%	410,847	-43.016%
2024-09-30	14.5800	14.6100	13.8100	13.880	-4.801%	678,850	-40.922%
2024-09-27	14.2200	14.6350	14.1567	14.580	+3.920%	275,651	-43.759%
2024-09-26	14.6200	14.8900	13.9900	14.030	-6.342%	674,013	-41.554%
2024-09-25	15.4800	15.5736	14.9800	14.980	-2.537%	375,355	-45.260%
2024-09-24	15.8100	15.9500	15.2601	15.370	-0.775%	267,864	-46.649%
2024-09-23	15.8095	16.5597	15.4200	15.490	+2.447%	837,547	-47.063%
2024-09-20	15.4700	15.7300	15.1100	15.120	-2.515%	1,417,551	-45.767%
2024-09-19	15.7500	15.8400	15.3200	15.510	+1.705%	328,165	-47.131%
2024-09-18	15.2400	15.7450	15.1100	15.250	+0.066%	382,455	-46.230%
2024-09-17	14.5300	15.2500	14.5300	15.240	+5.540%	493,531	-46.194%
2024-09-16	14.0800	14.4750	13.8300	14.440	+4.411%	321,277	-43.213%
2024-09-13	14.0500	14.4000	13.5700	13.830	-0.504%	624,489	-40.709%
2024-09-12	13.9000	14.1700	13.7000	13.900	+0.725%	421,374	-41.007%
2024-09-11	13.7000	13.9300	13.4100	13.800	+0.730%	262,025	-40.580%
2024-09-10	14.1800	14.1800	13.6200	13.700	-3.317%	496,806	-40.146%
2024-09-09	13.7600	14.3900	13.7500	14.170	+3.431%	330,523	-42.131%
2024-09-06	14.0800	14.3100	13.5500	13.700	-2.630%	290,872	-40.146%
2024-09-05	14.7400	14.7400	14.0300	14.070	-2.831%	194,781	-41.720%
2024-09-04	15.3600	15.4874	14.4400	14.480	-5.174%	222,190	-43.370%
2024-09-03	15.8800	16.1000	15.1700	15.270	-5.037%	272,072	-46.300%
2024-08-30	16.2000	16.5000	15.9000	16.080	-0.618%	316,161	-49.005%
2024-08-29	15.7400	16.1800	15.3300	16.180	+4.320%	259,654	-49.320%
2024-08-28	15.3000	15.5700	15.2000	15.510	+0.259%	151,722	-47.131%
2024-08-27	15.4000	15.6500	15.3000	15.470	-0.514%	129,872	-46.994%
2024-08-26	15.7700	15.9400	15.3200	15.550	+0.517%	149,371	-47.267%
2024-08-23	15.3600	15.7000	15.2500	15.470	+2.315%	114,425	-46.994%
2024-08-22	15.1200	15.2600	15.0100	15.120	+0.132%	131,939	-45.767%
2024-08-21	15.1900	15.3500	14.9700	15.100	-0.066%	195,125	-45.695%
2024-08-20	15.5000	15.5000	14.9300	15.110	-2.704%	171,149	-45.731%
2024-08-19	15.2800	15.7700	15.2400	15.530	+1.371%	164,097	-47.199%
2024-08-16	15.1400	15.5500	15.1350	15.320	+0.065%	131,856	-46.475%
2024-08-15	15.8100	15.8400	15.2700	15.310	-1.034%	157,737	-46.440%
2024-08-14	15.6000	15.8900	15.1600	15.470	-0.258%	287,025	-46.994%
2024-08-13	15.1600	15.5390	15.0900	15.510	+0.845%	287,636	-47.131%
2024-08-12	15.0600	15.4100	14.8700	15.380	+2.739%	278,257	-46.684%
2024-08-09	14.7700	15.1600	14.5800	14.970	+1.354%	385,549	-45.224%
2024-08-08	14.2500	15.0027	14.2500	14.770	+4.975%	410,163	-44.482%
2024-08-07	14.1900	14.4800	13.7600	14.070	+1.883%	318,980	-41.720%
2024-08-06	14.2500	14.6484	13.5200	13.810	-1.848%	615,256	-40.623%
2024-08-05	13.6000	14.1000	13.3000	14.070	-2.630%	337,127	-41.720%
2024-08-02	15.2900	15.3100	14.1600	14.450	-8.196%	356,311	-43.253%
2024-08-01	16.7100	16.7900	15.5700	15.740	-6.365%	239,558	-47.903%
2024-07-31	16.5800	16.9300	16.4100	16.810	+3.129%	167,629	-51.220%
2024-07-30	16.1000	16.3800	16.0308	16.300	+0.246%	232,772	-49.693%
2024-07-29	16.7600	16.9250	16.0100	16.260	-2.751%	225,567	-49.569%
2024-07-26	17.0100	17.0100	16.5200	16.720	-1.647%	256,099	-50.957%
2024-07-25	16.1300	17.0000	16.1300	17.000	+4.874%	399,030	-51.765%
2024-07-24	16.2300	16.4800	16.0500	16.210	-0.552%	161,529	-49.414%
2024-07-23	16.6700	16.6700	16.1275	16.300	-3.321%	219,282	-49.693%
2024-07-22	16.9500	16.9800	16.5500	16.860	-0.413%	232,238	-51.364%
2024-07-19	17.0800	17.2550	16.7500	16.930	-0.059%	202,933	-51.565%
2024-07-18	17.0600	17.4800	16.8000	16.940	-0.294%	371,171	-51.594%
2024-07-17	16.5600	17.0900	16.5550	16.990	+2.597%	317,176	-51.736%
2024-07-16	16.3300	16.6300	16.2000	16.560	+1.284%	249,899	-50.483%
2024-07-15	15.8900	16.5000	15.7900	16.350	+3.155%	381,294	-49.847%
2024-07-12	15.8500	15.9500	15.6400	15.850	+0.763%	157,068	-48.265%
2024-07-11	15.2500	15.8500	15.2500	15.730	+3.623%	216,733	-47.870%
2024-07-10	15.0100	15.1900	14.9300	15.180	+0.730%	160,279	-45.982%
2024-07-09	14.8900	15.0900	14.6300	15.070	+0.534%	203,079	-45.587%
2024-07-08	14.6500	15.1300	14.6350	14.990	+1.696%	260,914	-45.297%
2024-07-05	14.9300	15.0300	14.5500	14.740	-1.273%	326,182	-44.369%
2024-07-03	14.4300	14.9790	14.4300	14.930	+3.753%	178,112	-45.077%
2024-07-02	14.0800	14.4000	14.0000	14.390	+2.639%	464,221	-43.016%
2024-07-01	14.1200	14.2000	13.7100	14.020	-0.284%	315,245	-41.512%
2024-06-28	14.2700	14.4537	13.9600	14.060	-0.916%	839,727	-41.679%
2024-06-27	14.1500	14.3900	13.9900	14.190	+0.710%	312,988	-42.213%
2024-06-26	14.0700	14.1000	13.7401	14.090	+0.643%	147,076	-41.803%
2024-06-25	14.1900	14.1900	13.8106	14.000	-1.478%	158,302	-41.429%
2024-06-24	14.1500	14.4100	14.1250	14.210	+0.923%	170,033	-42.294%
2024-06-21	14.3200	14.3300	14.0800	14.080	-1.538%	294,978	-41.761%
2024-06-20	14.0000	14.3600	13.9000	14.300	+2.582%	153,541	-42.657%
2024-06-18	13.7200	14.1500	13.6500	13.940	+2.125%	296,754	-41.176%
2024-06-17	13.5700	13.7198	13.2000	13.650	+0.515%	247,830	-39.927%
2024-06-14	13.7700	13.8800	13.5000	13.580	-2.091%	309,849	-39.617%
2024-06-13	14.0900	14.2700	13.8100	13.870	-2.117%	359,270	-40.880%
2024-06-12	14.4200	14.5000	14.0900	14.170	-0.071%	235,770	-42.131%
2024-06-11	14.1000	14.4900	13.9450	14.180	-0.141%	159,189	-42.172%
2024-06-10	13.8800	14.3200	13.8666	14.200	+2.305%	248,438	-42.254%
2024-06-07	14.2500	14.7300	13.6900	13.880	-2.733%	564,512	-40.922%
2024-06-06	13.9200	14.2900	13.8100	14.270	+2.074%	415,582	-42.537%
2024-06-05	14.1500	14.3100	13.8800	13.980	-0.569%	281,882	-41.345%
2024-06-04	14.6800	14.7450	14.0100	14.060	-5.701%	863,890	-41.679%
2024-06-03	15.7800	15.8000	14.7000	14.910	-5.513%	318,884	-45.003%
2024-05-31	15.7700	16.1700	15.6000	15.780	+1.024%	625,667	-48.035%
2024-05-30	15.6600	15.9600	15.5000	15.620	-0.255%	272,448	-47.503%
2024-05-29	15.3300	15.8400	15.1800	15.660	+1.163%	315,812	-47.637%
2024-05-28	14.9500	15.6300	14.8601	15.480	+3.753%	380,006	-47.028%
2024-05-24	14.7300	15.0290	14.5700	14.920	+1.497%	202,832	-45.040%
2024-05-23	15.0600	15.4250	14.6800	14.700	-0.609%	303,657	-44.218%
2024-05-22	15.1300	15.1300	14.6700	14.790	-2.312%	159,941	-44.557%
2024-05-21	15.2100	15.3600	15.0600	15.140	-0.851%	149,608	-45.839%
2024-05-20	14.8100	15.3600	14.7500	15.270	+3.245%	298,446	-46.300%
2024-05-17	14.6700	14.8900	14.5000	14.790	+1.860%	145,816	-44.557%
2024-05-16	14.4200	14.6450	14.3100	14.520	+1.397%	178,591	-43.526%
2024-05-15	14.4100	14.4600	13.9500	14.320	-0.762%	158,146	-42.737%
2024-05-14	14.0400	14.5000	13.9400	14.430	+3.219%	331,477	-43.174%
2024-05-13	14.5300	14.5300	13.9467	13.980	-2.578%	273,280	-41.345%
2024-05-10	15.7000	15.8700	14.2627	14.350	-8.657%	516,672	-42.857%
2024-05-09	15.2000	15.8250	14.8100	15.710	+9.554%	988,865	-47.804%
2024-05-08	14.2700	14.5100	14.0400	14.340	-0.347%	333,814	-42.817%
2024-05-07	14.3800	14.7500	14.1800	14.390	+0.070%	259,347	-43.016%
2024-05-06	14.3400	14.6198	14.2555	14.380	+1.125%	236,072	-42.976%
2024-05-03	14.3000	14.4300	14.0200	14.220	+0.211%	157,979	-42.335%
2024-05-02	13.9200	14.2400	13.8700	14.190	+2.975%	249,865	-42.213%
2024-05-01	14.1400	14.2000	13.5750	13.780	-3.026%	249,217	-40.493%
2024-04-30	14.9600	14.9600	14.1900	14.210	-5.393%	206,425	-42.294%
2024-04-29	14.9700	15.0800	14.7100	15.020	0.000%	257,889	-45.406%
2024-04-26	15.0800	15.4600	14.8800	15.020	+0.941%	343,941	-45.406%
2024-04-25	15.0500	15.0750	14.5600	14.880	-2.105%	319,148	-44.892%
2024-04-24	15.1600	15.2600	14.8300	15.200	-0.393%	282,635	-46.053%
2024-04-23	14.9700	15.3300	14.8275	15.260	+1.395%	166,852	-46.265%
2024-04-22	15.4200	15.4200	15.0100	15.050	-2.966%	320,117	-45.515%
2024-04-19	15.1300	15.6250	15.1300	15.510	+2.309%	247,417	-47.131%
2024-04-18	14.8700	15.3000	14.8000	15.160	+2.156%	346,043	-45.910%
2024-04-17	15.1500	15.3400	14.8300	14.840	-2.175%	199,777	-44.744%
2024-04-16	15.0000	15.2500	14.7825	15.170	+0.198%	207,202	-45.946%
2024-04-15	15.3500	15.4300	15.0200	15.140	-0.916%	221,377	-45.839%
2024-04-12	15.2900	15.6900	15.1600	15.280	+0.131%	199,351	-46.335%
2024-04-11	15.3900	15.4450	15.0700	15.260	-0.716%	175,587	-46.265%
2024-04-10	15.2500	15.4000	15.0950	15.370	-0.775%	274,519	-46.649%
2024-04-09	15.7600	15.9400	15.3800	15.490	-2.055%	202,483	-47.063%
2024-04-08	16.0000	16.0200	15.7400	15.815	-1.648%	282,941	-48.150%
2024-04-05	15.7600	16.1500	15.5000	16.080	+0.752%	592,498	-49.005%
2024-04-04	16.1000	16.4400	15.7400	15.960	+0.821%	501,633	-48.622%
2024-04-03	16.2100	16.4000	15.8300	15.830	-2.224%	338,608	-48.200%
2024-04-02	16.1500	16.2000	15.7100	16.190	+2.468%	350,823	-49.351%
2024-04-01	15.9900	16.0000	15.6000	15.800	+0.190%	290,931	-48.101%
2024-03-28	16.0100	16.1450	15.6600	15.770	-1.190%	449,328	-48.003%
2024-03-27	15.5000	16.0000	15.5000	15.960	+2.571%	230,736	-48.622%
2024-03-26	16.1100	16.1300	15.5400	15.560	-3.174%	220,633	-47.301%
2024-03-25	15.7400	16.2000	15.7400	16.070	+3.411%	299,616	-48.973%
2024-03-22	15.9100	15.9100	15.4300	15.540	-2.018%	263,824	-47.233%
2024-03-21	16.0700	16.2750	15.8500	15.860	-0.813%	241,937	-48.298%
2024-03-20	15.7800	16.0900	15.3900	15.990	0.000%	428,616	-48.718%
2024-03-19	15.6400	16.0700	15.5250	15.990	+1.977%	526,685	-48.718%
2024-03-18	15.3300	15.8500	15.0800	15.680	+2.216%	419,269	-47.704%
2024-03-15	15.1000	15.4900	15.1000	15.340	+0.855%	531,405	-46.545%
2024-03-14	15.4000	15.5000	15.1200	15.210	-0.977%	413,278	-46.088%
2024-03-13	15.2000	15.6575	15.1450	15.360	+2.196%	457,048	-46.615%
2024-03-12	15.3200	15.4800	14.9700	15.030	-1.765%	292,105	-45.442%
2024-03-11	14.5200	15.3800	14.2913	15.300	+4.580%	397,883	-46.405%
2024-03-08	14.3600	14.7500	14.0800	14.630	+1.668%	399,337	-43.951%
2024-03-07	15.3300	15.4694	12.7700	14.390	-9.667%	1,446,083	-43.016%
2024-03-06	16.4200	16.6300	15.7700	15.930	-1.909%	424,432	-48.525%
2024-03-05	16.0900	16.5500	16.0000	16.240	+0.932%	233,417	-49.507%
2024-03-04	16.8600	16.8600	15.8700	16.090	-3.940%	280,984	-49.037%
2024-03-01	16.6000	16.9900	16.6000	16.750	+1.086%	206,129	-51.045%
2024-02-29	16.6600	16.8500	16.3600	16.570	+0.668%	237,866	-50.513%
2024-02-28	16.9100	16.9200	15.9700	16.460	-2.604%	321,235	-50.182%
2024-02-27	16.5000	16.9500	16.3200	16.900	+3.301%	267,121	-51.479%
2024-02-26	16.1900	16.4800	16.0000	16.360	+1.112%	205,761	-49.878%
2024-02-23	15.8000	16.3200	15.3000	16.180	+1.633%	230,632	-49.320%
2024-02-22	15.9800	16.3139	15.7950	15.920	-1.179%	229,133	-48.492%
2024-02-21	15.9800	16.4700	15.9800	16.110	+1.769%	250,762	-49.100%
2024-02-20	15.7400	15.9800	15.1900	15.830	-0.252%	252,114	-48.200%
2024-02-16	15.6600	16.0000	15.1000	15.870	+0.762%	340,108	-48.330%
2024-02-15	15.0600	15.8700	15.0600	15.750	+4.686%	339,768	-47.937%
2024-02-14	15.3500	15.3800	14.9201	15.045	-0.791%	287,985	-45.497%
2024-02-13	15.0900	15.3300	14.2000	15.165	-0.623%	472,672	-45.928%
2024-02-12	14.2900	15.4300	14.2900	15.260	+7.314%	538,232	-46.265%
2024-02-09	14.1200	14.2400	13.8500	14.220	+0.780%	296,068	-42.335%
2024-02-08	13.3200	14.1500	13.3000	14.110	+5.693%	313,877	-41.885%
2024-02-07	13.9700	13.9700	13.2600	13.350	-4.095%	291,387	-38.577%
2024-02-06	13.2800	14.1800	13.2600	13.920	+5.215%	479,317	-41.092%
2024-02-05	13.0500	13.8900	12.8700	13.230	+5.083%	815,620	-38.020%
2024-02-02	13.2600	13.2600	12.4700	12.590	-4.331%	417,590	-34.869%
2024-02-01	13.8200	14.1000	13.0850	13.160	-3.590%	367,608	-37.690%
2024-01-31	14.1800	14.2850	13.6400	13.650	-3.329%	247,160	-39.927%
2024-01-30	13.9600	14.2000	13.7000	14.120	-0.493%	251,247	-41.926%
2024-01-29	13.7500	14.2300	13.6800	14.190	+2.677%	394,723	-42.213%

.dark-mode .sTcf3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTcf3V{ color: #333333; background-color: white; border: 2px solid #333333; }HPKHighPeak Energy, Inc. Common Stockstock NASDAQ

HPK
HighPeak Energy, Inc. Common Stock
stock NASDAQ