Dark

HPK
HighPeak Energy, Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:37:18 PM EDT

8.51USD+7.179%(+0.57)657,583

8.50Bid 8.52Ask 0.02Spread

Pre-market

Aug 11, 2026 9:17:30 AM EDT

8.10USD+2.015%(+0.16)3,792

After-hours

Aug 10, 2026 4:53:30 PM EDT

8.23USD+3.652%(+0.29)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	8.3600	9.0700	8.19000	8.5100	+7.449%	657,583	0.000%
2026-08-10	7.3600	8.0100	7.36000	7.9200	+10.000%	777,669	+7.449%
2026-08-07	6.7750	7.3450	6.77500	7.2000	+4.956%	360,989	+18.194%
2026-08-06	6.9900	7.0200	6.75500	6.8600	+2.083%	510,250	+24.052%
2026-08-05	6.8700	6.8700	6.39000	6.7200	-1.754%	504,161	+26.637%
2026-08-04	6.8300	7.0000	6.75000	6.8400	-2.703%	360,547	+24.415%
2026-08-03	6.9700	7.1650	6.67500	7.0300	-1.678%	373,129	+21.053%
2026-07-31	6.7300	7.2800	6.73000	7.1500	+7.843%	663,776	+19.021%
2026-07-30	6.5200	6.6800	6.38500	6.6300	0.000%	420,456	+28.356%
2026-07-29	6.8800	6.8800	6.50010	6.6300	+3.191%	399,408	+28.356%
2026-07-28	6.6900	6.8250	6.36000	6.4250	-5.096%	397,540	+32.451%
2026-07-27	7.3800	7.4700	6.76005	6.7700	-11.503%	451,771	+25.702%
2026-07-24	7.9100	8.1000	7.58000	7.6500	-4.732%	350,979	+11.242%
2026-07-23	8.2000	8.3500	7.96000	8.0300	+0.816%	560,116	+5.978%
2026-07-22	7.8100	8.2300	7.80000	7.9650	+3.174%	468,474	+6.842%
2026-07-21	7.4400	7.7550	7.43500	7.7200	+4.749%	406,537	+10.233%
2026-07-20	7.3100	7.5300	7.12000	7.3700	+0.068%	319,500	+15.468%
2026-07-17	7.5400	7.5700	7.22000	7.3650	+1.446%	302,098	+15.547%
2026-07-16	7.3100	7.3900	7.21000	7.2600	-0.412%	373,780	+17.218%
2026-07-15	7.4400	7.5200	7.07000	7.2900	-2.670%	374,107	+16.735%
2026-07-14	7.4700	7.5650	7.32000	7.4900	+1.905%	421,094	+13.618%
2026-07-13	7.1500	7.4800	7.15000	7.3500	+4.850%	628,223	+15.782%
2026-07-10	7.0200	7.0550	6.91000	7.0100	+0.143%	287,491	+21.398%
2026-07-09	7.4000	7.4000	6.87000	7.0000	-5.914%	467,843	+21.571%
2026-07-08	6.9000	7.5900	6.89000	7.4400	+12.387%	1,105,104	+14.382%
2026-07-07	6.5000	6.8093	6.42000	6.6200	+2.318%	423,349	+28.550%
2026-07-06	6.6800	6.7800	6.46000	6.4700	-3.433%	277,479	+31.530%
2026-07-02	6.6400	6.8450	6.48000	6.7000	+0.601%	453,092	+27.015%
2026-07-01	6.9900	7.1900	6.63000	6.6600	-4.721%	531,620	+27.778%
2026-06-30	6.7800	7.0850	6.71000	6.9900	+4.328%	635,839	+21.745%
2026-06-29	6.8500	6.9300	6.62000	6.7000	-1.325%	440,335	+27.015%
2026-06-26	6.8700	7.0300	6.63500	6.7900	-2.652%	1,076,667	+25.331%
2026-06-25	6.7000	7.0150	6.69500	6.9750	+2.876%	595,151	+22.007%
2026-06-24	7.0700	7.0700	6.39000	6.7800	-5.571%	1,064,546	+25.516%
2026-06-23	7.4600	7.6000	6.99000	7.1800	-4.394%	436,584	+18.524%
2026-06-22	7.1900	7.5200	7.19000	7.5100	+4.596%	534,849	+13.316%
2026-06-18	7.5700	7.5900	6.80000	7.1800	-4.901%	1,037,164	+18.524%
2026-06-17	7.4750	7.6700	7.37000	7.5500	+0.399%	556,930	+12.715%
2026-06-16	7.5650	7.8300	7.41500	7.5200	-1.442%	972,751	+13.165%
2026-06-15	7.4620	7.7700	7.25000	7.6300	-2.803%	1,313,740	+11.533%
2026-06-12	7.9700	8.3700	7.84000	7.8500	-2.242%	722,088	+8.408%
2026-06-11	8.2500	8.5600	7.97500	8.0300	-1.834%	688,533	+5.978%
2026-06-10	7.4700	8.3100	7.47000	8.1800	+11.141%	658,429	+4.034%
2026-06-09	7.7000	7.7100	7.23000	7.3600	-6.122%	742,314	+15.625%
2026-06-08	7.6200	7.9100	7.62000	7.8400	+3.704%	459,944	+8.546%
2026-06-05	8.3000	8.3000	7.46500	7.5600	-8.916%	586,364	+12.566%
2026-06-04	7.9200	8.4264	7.91000	8.3000	+2.786%	854,906	+2.530%
2026-06-03	7.9900	8.4050	7.93000	8.0750	+1.957%	846,683	+5.387%
2026-06-02	7.5200	7.9500	7.46000	7.9200	+6.166%	741,261	+7.449%
2026-06-01	7.2250	7.8050	7.22500	7.4600	+5.070%	814,821	+14.075%
2026-05-29	6.7900	7.1900	6.77000	7.1000	+1.429%	728,192	+19.859%
2026-05-28	6.9500	7.2200	6.93000	7.0000	+2.041%	1,074,458	+21.571%
2026-05-27	6.8000	6.9600	6.64000	6.8600	-2.833%	1,038,039	+24.052%
2026-05-26	7.6800	7.7800	6.98500	7.0600	-10.064%	736,164	+20.538%
2026-05-22	7.3000	7.8700	7.30000	7.8500	+7.534%	765,734	+8.408%
2026-05-21	7.6900	7.7800	7.08000	7.3000	-4.199%	701,661	+16.575%
2026-05-20	8.0000	8.4400	7.56000	7.6200	-6.158%	1,125,142	+11.680%
2026-05-19	7.6100	8.1850	7.50190	8.1200	+7.692%	1,263,436	+4.803%
2026-05-18	7.0400	7.5500	6.89000	7.5400	+6.197%	1,045,963	+12.865%
2026-05-15	6.8400	7.1100	6.84000	7.1000	+4.566%	910,519	+19.859%
2026-05-14	6.6600	6.8800	6.63000	6.7900	+1.495%	704,754	+25.331%
2026-05-13	6.9000	7.3000	6.67000	6.6900	-2.903%	971,028	+27.205%
2026-05-12	6.1000	6.8900	5.99000	6.8900	+15.410%	1,035,581	+23.512%
2026-05-11	5.9100	6.0750	5.84500	5.9700	+2.577%	548,878	+42.546%
2026-05-08	5.5800	5.9800	5.48000	5.8200	+4.114%	879,959	+46.220%
2026-05-07	5.8670	6.0100	4.92000	5.5900	-9.547%	1,893,020	+52.236%
2026-05-06	6.3700	6.4087	6.13000	6.1800	-8.984%	858,527	+37.702%
2026-05-05	6.7900	6.8650	6.64000	6.7900	-1.879%	515,311	+25.331%
2026-05-04	6.7000	6.9800	6.69500	6.9200	+3.284%	561,742	+22.977%
2026-05-01	6.8100	6.8100	6.35000	6.7000	-1.180%	433,738	+27.015%
2026-04-30	6.7600	6.9300	6.65000	6.7800	-2.586%	605,762	+25.516%
2026-04-29	6.8800	6.9700	6.73000	6.9600	+4.036%	759,755	+22.270%
2026-04-28	6.4400	6.7800	6.44000	6.6900	+5.687%	828,805	+27.205%
2026-04-27	6.2500	6.5200	6.25000	6.3300	+1.605%	638,146	+34.439%
2026-04-24	6.1700	6.3100	6.05500	6.2300	-0.160%	514,823	+36.597%
2026-04-23	6.2800	6.4500	6.17000	6.2400	+0.808%	1,008,413	+36.378%
2026-04-22	6.1200	6.2600	6.01000	6.1900	+2.145%	854,416	+37.480%
2026-04-21	5.7200	6.0900	5.65000	6.0600	+6.690%	1,150,111	+40.429%
2026-04-20	5.4300	5.7450	5.31930	5.6800	+6.268%	807,972	+49.824%
2026-04-17	5.3500	5.3950	5.08000	5.3450	-5.398%	1,356,715	+59.214%
2026-04-16	5.7300	5.9475	5.56500	5.6500	-2.080%	1,178,575	+50.619%
2026-04-15	5.8300	6.1350	5.69000	5.7700	-2.037%	1,309,149	+47.487%
2026-04-14	6.2900	6.2900	5.88000	5.8900	-7.535%	565,610	+44.482%
2026-04-13	6.6700	6.7150	6.33000	6.3700	+0.473%	513,579	+33.595%
2026-04-10	6.1550	6.3700	6.10000	6.3400	+0.635%	619,799	+34.227%
2026-04-09	6.4100	6.6000	6.14000	6.3000	-0.631%	1,325,148	+35.079%
2026-04-08	6.3700	6.6000	6.11000	6.3400	-10.578%	1,558,954	+34.227%
2026-04-07	7.1200	7.3300	6.88000	7.0900	+0.567%	595,342	+20.028%
2026-04-06	6.8000	7.1000	6.79000	7.0500	+2.174%	604,753	+20.709%
2026-04-02	7.0000	7.3400	6.73000	6.9000	+9.524%	1,206,255	+23.333%
2026-04-01	6.6150	6.7300	6.17900	6.3000	-8.696%	805,128	+35.079%
2026-03-31	7.5200	7.6700	6.70020	6.9000	-9.330%	1,260,010	+23.333%
2026-03-30	7.1350	7.9400	7.11000	7.6100	+7.183%	1,577,407	+11.827%
2026-03-27	7.0300	7.1200	6.85000	7.1000	+2.601%	700,820	+19.859%
2026-03-26	6.6800	7.1200	6.62000	6.9200	+5.649%	664,393	+22.977%
2026-03-25	6.7500	6.7500	6.34000	6.5500	-5.072%	761,819	+29.924%
2026-03-24	6.5000	7.1500	6.50000	6.9000	+6.977%	986,953	+23.333%
2026-03-23	6.5500	6.7700	6.29000	6.4500	-5.564%	1,158,609	+31.938%
2026-03-20	6.8200	6.9300	6.60000	6.8300	+0.147%	1,230,314	+24.597%
2026-03-19	6.8700	6.9899	6.60500	6.8200	-0.728%	1,025,230	+24.780%
2026-03-18	6.6300	6.9550	6.63000	6.8700	+2.537%	1,121,210	+23.872%
2026-03-17	6.5500	6.8899	6.40000	6.7000	+3.077%	1,147,828	+27.015%
2026-03-16	6.0200	6.7900	5.82170	6.5000	+8.153%	1,456,397	+30.923%
2026-03-13	5.6200	6.0100	5.33750	6.0100	+5.624%	1,919,524	+41.597%
2026-03-12	5.3300	6.0199	5.26200	5.6900	-2.735%	2,815,978	+49.561%
2026-03-11	5.4400	5.8800	5.44000	5.8500	+6.364%	1,138,312	+45.470%
2026-03-10	5.6000	5.6000	5.29000	5.5000	-2.482%	1,276,558	+54.727%
2026-03-09	5.7000	6.1000	5.49000	5.6400	+1.075%	1,667,694	+50.887%
2026-03-06	5.5000	5.6300	5.34000	5.5800	+4.494%	1,482,784	+52.509%
2026-03-05	5.3000	5.5300	5.26000	5.3400	+0.188%	1,785,346	+59.363%
2026-03-04	5.2900	5.5100	5.08000	5.3300	-3.791%	1,128,182	+59.662%
2026-03-03	5.8500	6.0400	5.41000	5.5400	-3.652%	1,934,675	+53.610%
2026-03-02	5.7000	5.9800	5.47000	5.7500	+10.365%	1,695,924	+48.000%
2026-02-27	5.1800	5.3500	5.10000	5.2100	+2.358%	658,764	+63.340%
2026-02-26	4.9000	5.1600	4.76000	5.0900	+2.209%	607,202	+67.191%
2026-02-25	5.0500	5.0900	4.81000	4.9800	-1.969%	444,357	+70.884%
2026-02-24	5.1700	5.1900	4.93000	5.0800	-1.741%	323,081	+67.520%
2026-02-23	5.3200	5.4100	5.15000	5.1700	-2.453%	467,272	+64.603%
2026-02-20	5.5000	5.5900	5.18000	5.3000	-4.847%	1,113,149	+60.566%
2026-02-19	5.2000	5.5999	5.18000	5.5700	+6.298%	1,450,033	+52.783%
2026-02-18	4.8800	5.3250	4.88000	5.2400	+9.623%	1,265,505	+62.405%
2026-02-17	5.1000	5.1000	4.57000	4.7800	-6.090%	806,243	+78.033%
2026-02-13	4.6400	5.1650	4.60000	5.0900	+10.173%	881,436	+67.191%
2026-02-12	5.2000	5.2300	4.37000	4.6200	-12.167%	791,081	+84.199%
2026-02-11	4.7200	5.2700	4.71000	5.2600	+13.118%	1,143,854	+61.787%
2026-02-10	4.6500	4.7550	4.53000	4.6500	0.000%	377,595	+83.011%
2026-02-09	4.8500	4.8500	4.62000	4.6500	-2.923%	242,259	+83.011%
2026-02-06	4.5100	4.8600	4.49000	4.7900	+6.208%	741,133	+77.662%
2026-02-05	4.8000	4.8500	4.46000	4.5100	-8.519%	897,436	+88.692%
2026-02-04	4.8000	5.0300	4.60000	4.9300	+2.282%	694,541	+72.617%
2026-02-03	4.6400	4.8200	4.55000	4.8200	+3.433%	931,587	+76.556%
2026-02-02	4.4100	4.8150	4.25000	4.6600	+2.418%	1,094,238	+82.618%
2026-01-30	4.5200	4.6275	4.34000	4.5500	-0.438%	625,528	+87.033%
2026-01-29	4.5900	4.8400	4.52000	4.5700	+3.160%	957,224	+86.214%
2026-01-28	4.3900	4.5200	4.32000	4.4300	+2.309%	588,632	+92.099%
2026-01-27	3.9600	4.4300	3.93000	4.3300	+9.620%	1,276,348	+96.536%
2026-01-26	4.0500	4.0700	3.85000	3.9500	+0.254%	1,266,805	+115.443%
2026-01-23	3.9300	4.0250	3.90000	3.9400	+1.285%	1,170,620	+115.990%
2026-01-22	4.2500	4.3500	3.86000	3.8900	-8.899%	2,286,561	+118.766%
2026-01-21	4.3100	4.5000	4.17460	4.2700	+2.153%	1,263,551	+99.297%
2026-01-20	4.5900	4.6500	4.14000	4.1800	-9.328%	1,163,414	+103.589%
2026-01-16	4.6700	4.7186	4.49000	4.6100	-2.331%	482,700	+84.599%
2026-01-15	4.8400	4.8400	4.58000	4.7200	-4.453%	543,303	+80.297%
2026-01-14	4.7300	5.0950	4.73000	4.9400	+5.556%	722,267	+72.267%
2026-01-13	4.4200	4.7500	4.41000	4.6800	+7.586%	757,533	+81.838%
2026-01-12	4.3700	4.4000	4.27170	4.3500	-0.685%	605,972	+95.632%
2026-01-09	4.3000	4.4200	4.28000	4.3800	+2.817%	698,083	+94.292%
2026-01-08	4.1000	4.3400	4.06000	4.2600	+3.902%	908,743	+99.765%
2026-01-07	4.4300	4.5050	4.00000	4.1000	-7.658%	1,044,853	+107.561%
2026-01-06	4.3500	4.5400	4.24000	4.4400	+1.602%	795,613	+91.667%
2026-01-05	4.6000	4.7000	4.26500	4.3700	-2.237%	970,178	+94.737%
2026-01-02	4.7700	4.7700	4.42000	4.4700	-5.696%	752,056	+90.380%
2025-12-31	4.7700	4.8700	4.65000	4.7400	-0.211%	793,891	+79.536%
2025-12-30	4.7200	4.8700	4.68250	4.7500	+1.279%	817,216	+79.158%
2025-12-29	4.3200	4.7800	4.29000	4.6900	+9.836%	1,091,239	+81.450%
2025-12-26	4.4300	4.4538	4.26000	4.2700	-4.045%	653,244	+99.297%
2025-12-24	4.2900	4.5200	4.25000	4.4500	+3.248%	461,121	+91.236%
2025-12-23	4.4400	4.5300	4.27000	4.3100	-2.928%	682,009	+97.448%
2025-12-22	4.3300	4.5500	4.33000	4.4400	+4.471%	706,155	+91.667%
2025-12-19	4.3900	4.4200	4.18500	4.2500	-3.189%	1,500,326	+100.235%
2025-12-18	4.4500	4.6050	4.37500	4.3900	-0.903%	837,239	+93.850%
2025-12-17	4.5700	4.8239	4.40000	4.4300	-1.991%	1,019,839	+92.099%
2025-12-16	4.6800	4.7700	4.52000	4.5200	-6.224%	738,610	+88.274%
2025-12-15	4.9500	5.0052	4.71500	4.8200	-1.933%	695,426	+76.556%
2025-12-12	5.2900	5.3406	4.87000	4.9150	-6.913%	745,082	+73.143%
2025-12-11	5.5100	5.6100	5.24000	5.2800	-5.546%	527,085	+61.174%
2025-12-10	5.6100	5.6550	5.32500	5.5900	-1.062%	1,300,829	+52.236%
2025-12-09	5.3900	5.7100	5.36000	5.6500	+4.824%	586,294	+50.619%
2025-12-08	5.7700	5.7850	5.28000	5.3900	-6.586%	685,285	+57.885%
2025-12-05	6.2700	6.2897	5.71900	5.7700	-8.048%	662,065	+47.487%
2025-12-04	5.8600	6.3450	5.86000	6.2750	+8.190%	722,678	+35.618%
2025-12-03	6.5200	6.5797	5.72000	5.8000	-10.632%	1,050,883	+46.724%
2025-12-02	6.8900	7.0000	6.43500	6.4900	-5.669%	1,106,851	+31.125%
2025-12-01	6.6900	6.9200	6.54200	6.8800	+2.534%	445,363	+23.692%
2025-11-28	6.5200	6.7550	6.45500	6.7100	+3.072%	464,035	+26.826%
2025-11-26	6.4600	6.6100	6.43500	6.5100	+0.774%	324,174	+30.722%
2025-11-25	6.2200	6.4800	6.21000	6.4600	+0.467%	397,118	+31.734%
2025-11-24	6.2400	6.4500	6.08000	6.4300	+4.214%	971,327	+32.348%
2025-11-21	5.9000	6.1800	5.74000	6.1700	+3.872%	570,347	+37.925%
2025-11-20	5.7300	6.0700	5.73000	5.9400	+4.211%	650,718	+43.266%
2025-11-19	5.5100	5.7800	5.48000	5.7000	+0.176%	404,925	+49.298%
2025-11-18	5.5100	5.7850	5.51000	5.6900	+2.338%	335,978	+49.561%
2025-11-17	6.0200	6.0200	5.47000	5.5600	-7.179%	407,791	+53.058%
2025-11-14	5.9200	6.0000	5.63000	5.9900	+1.698%	357,171	+42.070%
2025-11-13	5.9600	6.1850	5.84500	5.8900	-1.669%	444,218	+44.482%
2025-11-12	5.9500	6.0400	5.87000	5.9900	-0.333%	374,430	+42.070%
2025-11-11	5.8400	6.2000	5.84000	6.0100	+4.159%	461,765	+41.597%
2025-11-10	5.8500	5.8750	5.66000	5.7700	-1.029%	304,258	+47.487%
2025-11-07	5.3600	5.9000	5.32000	5.8300	+11.153%	680,365	+45.969%
2025-11-06	5.6600	6.0650	5.17500	5.2450	-14.297%	952,514	+62.250%
2025-11-05	6.1600	6.4699	6.10000	6.1200	-1.290%	529,483	+39.052%
2025-11-04	6.2300	6.3000	6.13500	6.2000	-1.431%	303,784	+37.258%
2025-11-03	6.6100	6.6100	6.23000	6.2900	-5.414%	394,777	+35.294%
2025-10-31	6.3200	6.7800	6.25000	6.6500	+4.560%	703,373	+27.970%
2025-10-30	6.2000	6.4250	6.13000	6.3600	+2.415%	505,441	+33.805%
2025-10-29	6.3600	6.5300	6.14000	6.2100	-2.205%	412,901	+37.037%
2025-10-28	6.6500	6.7200	6.30500	6.3500	-4.655%	1,158,724	+34.016%
2025-10-27	6.9800	7.0390	6.65000	6.6600	-4.585%	496,981	+27.778%
2025-10-24	7.1400	7.2385	6.94500	6.9800	-2.514%	388,145	+21.920%
2025-10-23	7.1400	7.2100	6.98000	7.1600	+5.294%	621,534	+18.855%
2025-10-22	6.8400	6.9000	6.63010	6.8000	-0.293%	407,801	+25.147%
2025-10-21	6.8500	6.9658	6.74000	6.8200	+0.739%	336,092	+24.780%
2025-10-20	6.7200	6.8785	6.70000	6.7700	+0.744%	333,247	+25.702%
2025-10-17	6.8600	6.9200	6.70000	6.7200	-2.467%	361,166	+26.637%
2025-10-16	7.0000	7.0300	6.75000	6.8900	-1.571%	341,906	+23.512%
2025-10-15	7.1000	7.2400	6.86000	7.0000	-1.130%	561,343	+21.571%
2025-10-14	6.9500	7.3050	6.86500	7.0800	+2.609%	823,555	+20.198%
2025-10-13	6.7500	6.9900	6.63000	6.9000	+4.387%	410,937	+23.333%
2025-10-10	7.0000	7.0100	6.60000	6.6100	-6.770%	712,582	+28.744%
2025-10-09	7.0600	7.2000	7.00990	7.0900	+0.567%	260,446	+20.028%
2025-10-08	7.2100	7.3400	7.02000	7.0500	-2.490%	548,749	+20.709%
2025-10-07	7.3200	7.3590	7.10000	7.2300	-1.499%	251,526	+17.704%
2025-10-06	7.3700	7.4600	7.23000	7.3400	+1.803%	477,619	+15.940%
2025-10-03	7.0500	7.2500	6.97630	7.2100	+3.741%	291,423	+18.031%
2025-10-02	7.1300	7.2000	6.93000	6.9500	-3.338%	407,988	+22.446%
2025-10-01	7.0700	7.3900	6.92500	7.1900	+1.697%	567,028	+18.359%
2025-09-30	6.9800	7.0800	6.81210	7.0700	0.000%	453,928	+20.368%
2025-09-29	7.2400	7.2400	6.96010	7.0700	-2.617%	461,458	+20.368%
2025-09-26	7.3300	7.6200	7.24000	7.2600	-0.548%	403,232	+17.218%
2025-09-25	7.1900	7.5544	7.15000	7.3000	-0.545%	347,211	+16.575%
2025-09-24	7.1000	7.5800	6.99500	7.3400	+5.916%	641,749	+15.940%
2025-09-23	6.7300	7.1400	6.68000	6.9300	+2.819%	595,582	+22.799%
2025-09-22	6.7000	6.9000	6.60000	6.7400	+0.747%	455,851	+26.261%
2025-09-19	7.0100	7.1840	6.66000	6.6900	-5.241%	944,931	+27.205%
2025-09-18	7.2000	7.2900	7.04000	7.0600	-1.671%	372,361	+20.538%
2025-09-17	7.4400	7.5500	7.14000	7.1800	-4.011%	418,692	+18.524%
2025-09-16	7.1300	7.5300	7.12130	7.4800	+5.949%	504,096	+13.770%
2025-09-15	7.1900	7.2150	7.05000	7.0600	-0.982%	326,483	+20.538%
2025-09-12	7.2500	7.3800	7.08000	7.1300	-1.655%	319,800	+19.355%
2025-09-11	7.2500	7.2900	7.16000	7.2500	-1.226%	248,866	+17.379%
2025-09-10	7.0900	7.4700	7.09000	7.3400	+3.380%	341,394	+15.940%
2025-09-09	7.3600	7.5474	7.09000	7.1000	-3.270%	301,445	+19.859%
2025-09-08	7.5200	7.5700	7.21620	7.3400	-2.003%	254,067	+15.940%
2025-09-05	7.5800	7.7500	7.30000	7.4900	-1.706%	437,488	+13.618%
2025-09-04	7.5000	7.7350	7.39000	7.6200	+0.528%	367,733	+11.680%
2025-09-03	7.7100	7.8600	7.49000	7.5800	-3.439%	409,238	+12.269%
2025-09-02	7.6600	7.8700	7.53010	7.8500	+1.948%	271,000	+8.408%
2025-08-29	7.7400	7.8900	7.58010	7.7000	-0.773%	366,824	+10.519%
2025-08-28	7.6400	7.7700	7.49000	7.7600	+2.781%	216,664	+9.665%
2025-08-27	7.4600	7.7600	7.44000	7.5500	+1.752%	269,648	+12.715%
2025-08-26	7.5400	7.6000	7.41000	7.4200	-2.368%	414,388	+14.690%
2025-08-25	7.7200	7.9100	7.56000	7.6000	-1.170%	376,971	+11.974%
2025-08-22	7.4700	8.0234	7.47000	7.6900	+3.360%	584,187	+10.663%
2025-08-21	7.2200	7.4700	7.08000	7.4400	+2.905%	446,291	+14.382%
2025-08-20	7.3100	7.4000	7.15000	7.2300	-0.413%	497,757	+17.704%
2025-08-19	7.7300	7.7930	7.00000	7.2600	-6.202%	967,603	+17.218%
2025-08-18	7.5000	7.7900	7.39000	7.7400	+2.926%	342,192	+9.948%
2025-08-15	7.5500	7.7200	7.35000	7.5200	0.000%	493,219	+13.165%
2025-08-14	7.4500	7.6772	7.16000	7.5200	+1.143%	647,710	+13.165%
2025-08-13	7.3100	7.5000	7.07000	7.4350	+1.780%	892,395	+14.459%
2025-08-12	8.1000	8.2100	7.25500	7.3050	-13.345%	1,566,787	+16.496%
2025-08-11	8.8700	8.9668	8.34240	8.4300	-3.767%	654,244	+0.949%
2025-08-08	8.7000	8.8800	8.55000	8.7600	+2.217%	509,807	-2.854%
2025-08-07	8.5700	9.0700	8.28000	8.5700	+1.540%	1,175,442	-0.700%
2025-08-06	8.6300	9.1300	8.39000	8.4400	-1.055%	497,252	+0.829%
2025-08-05	8.6700	8.7700	8.36000	8.5300	-1.044%	528,691	-0.234%
2025-08-04	9.0000	9.0700	8.46500	8.6200	-3.902%	691,535	-1.276%
2025-08-01	9.8400	9.8650	8.95000	8.9700	-10.030%	389,743	-5.128%
2025-07-31	9.9700	10.1800	9.65500	9.9700	-1.385%	461,609	-14.644%
2025-07-30	10.2000	10.2800	9.90000	10.1100	-1.749%	328,104	-15.826%
2025-07-29	10.3600	10.4100	9.95000	10.2900	-0.580%	370,235	-17.298%
2025-07-28	9.6000	10.3850	9.52000	10.3500	+10.106%	703,157	-17.778%
2025-07-25	9.4000	9.6700	9.14500	9.4000	0.000%	612,115	-9.468%
2025-07-24	8.7200	9.4500	8.53350	9.4000	+7.429%	707,512	-9.468%
2025-07-23	8.4200	8.9050	8.31830	8.7500	+4.790%	489,750	-2.743%
2025-07-22	8.0600	8.4550	8.04000	8.3500	+3.598%	285,129	+1.916%
2025-07-21	8.3900	8.3900	8.06000	8.0600	-3.008%	322,849	+5.583%
2025-07-18	8.4800	8.6200	8.31000	8.3100	-0.479%	439,597	+2.407%
2025-07-17	8.3000	8.4900	8.24000	8.3500	+0.602%	501,710	+1.916%
2025-07-16	8.9400	9.0400	8.29000	8.3000	-6.637%	377,483	+2.530%
2025-07-15	9.7400	9.8300	8.87000	8.8900	-8.445%	423,507	-4.274%
2025-07-14	10.0300	10.0650	9.63000	9.7100	-3.575%	249,588	-12.358%
2025-07-11	10.2100	10.2400	10.05000	10.0700	-1.178%	155,024	-15.492%
2025-07-10	10.0800	10.3800	9.88000	10.1900	+0.891%	201,530	-16.487%
2025-07-09	10.4300	10.4600	10.09000	10.1000	-3.257%	168,339	-15.743%
2025-07-08	9.7200	10.4600	9.72000	10.4400	+7.077%	889,002	-18.487%
2025-07-07	10.2000	10.2800	9.50000	9.7500	-4.412%	378,428	-12.718%
2025-07-03	10.3100	10.3250	10.09000	10.2000	-1.163%	109,898	-16.569%
2025-07-02	10.0200	10.3600	9.84000	10.3200	+3.823%	221,451	-17.539%
2025-07-01	9.8200	10.3200	9.55000	9.9400	+1.429%	226,510	-14.386%
2025-06-30	9.8000	9.9600	9.78500	9.8000	-1.210%	281,577	-13.163%
2025-06-27	10.0800	10.2000	9.74000	9.9200	-1.195%	823,847	-14.214%
2025-06-26	9.7700	10.1400	9.69000	10.0400	+3.399%	330,813	-15.239%
2025-06-25	10.0500	10.1000	9.68500	9.7100	-3.766%	272,342	-12.358%
2025-06-24	10.1900	10.4100	10.06000	10.0900	-3.074%	259,064	-15.659%
2025-06-23	11.5900	11.5900	10.38000	10.4100	-9.321%	271,190	-18.252%
2025-06-20	11.7400	11.7900	11.31040	11.4800	-1.375%	711,030	-25.871%
2025-06-18	11.5700	11.8400	11.48000	11.6400	+0.605%	237,481	-26.890%
2025-06-17	11.4300	11.6500	11.18000	11.5700	+2.028%	304,049	-26.448%
2025-06-16	11.6000	11.6400	11.08000	11.3400	-4.706%	295,275	-24.956%
2025-06-13	11.8900	12.0000	11.43500	11.9000	+5.031%	415,626	-28.487%
2025-06-12	11.2200	11.3750	11.04000	11.3300	-0.264%	169,600	-24.890%
2025-06-11	11.4300	11.6900	11.11500	11.3600	+0.888%	353,677	-25.088%
2025-06-10	11.3500	11.6600	11.23000	11.2600	+1.168%	249,524	-24.423%
2025-06-09	11.2200	11.5699	11.11000	11.1300	-0.269%	303,779	-23.540%
2025-06-06	10.6000	11.3100	10.60000	11.1600	+5.682%	288,289	-23.746%
2025-06-05	10.9200	10.9200	10.55000	10.5600	-2.673%	253,599	-19.413%
2025-06-04	10.9100	11.1600	10.62500	10.8500	-0.641%	381,707	-21.567%
2025-06-03	10.1600	10.9350	10.03000	10.9200	+7.905%	363,025	-22.070%
2025-06-02	10.0600	10.3500	9.96000	10.1200	+2.326%	242,152	-15.909%
2025-05-30	9.8800	10.0600	9.71000	9.8900	-0.802%	399,210	-13.953%
2025-05-29	10.2000	10.2450	9.86990	9.9700	-1.091%	244,199	-14.644%
2025-05-28	9.9800	10.1550	9.81360	10.0800	+1.511%	254,959	-15.575%
2025-05-27	9.4800	10.0400	9.40500	9.9300	+5.977%	318,660	-14.300%
2025-05-23	9.0400	9.5200	9.04000	9.3700	+2.516%	282,610	-9.178%
2025-05-22	9.0700	9.2000	8.86500	9.1400	-0.109%	267,988	-6.893%
2025-05-21	9.5100	9.5570	9.15000	9.1500	-3.987%	190,087	-6.995%
2025-05-20	9.5600	9.6400	9.30000	9.5300	+0.316%	286,077	-10.703%
2025-05-19	9.7000	9.7100	9.40000	9.5000	-3.259%	339,569	-10.421%
2025-05-16	9.9600	10.0000	9.60000	9.8200	-1.008%	294,206	-13.340%
2025-05-15	10.0100	10.0100	9.62000	9.9200	-2.935%	407,196	-14.214%
2025-05-14	10.1700	10.3200	9.95360	10.2200	-0.777%	319,541	-16.732%
2025-05-13	10.0400	10.7800	10.02000	10.3000	+3.622%	508,410	-17.379%
2025-05-12	9.7700	10.1500	9.55000	9.9400	+8.753%	597,262	-14.386%
2025-05-09	8.5600	9.2400	8.56000	9.1400	+4.937%	603,438	-6.893%
2025-05-08	8.2700	8.8050	8.20000	8.7100	+7.266%	401,469	-2.296%
2025-05-07	8.0800	8.1400	7.93000	8.1200	+0.247%	250,439	+4.803%
2025-05-06	8.0200	8.2500	7.87000	8.1000	+2.015%	356,779	+5.062%
2025-05-05	8.1100	8.2006	7.92000	7.9400	-4.682%	366,235	+7.179%
2025-05-02	8.3900	8.5450	8.16000	8.3300	-0.359%	363,386	+2.161%
2025-05-01	8.0400	8.4550	7.84000	8.3600	+4.370%	451,069	+1.794%
2025-04-30	8.5000	8.6706	7.83000	8.0100	-6.206%	790,207	+6.242%
2025-04-29	8.9400	9.0900	8.29000	8.5400	-6.819%	408,532	-0.351%
2025-04-28	9.4900	9.5950	9.04500	9.1650	-4.031%	220,079	-7.147%
2025-04-25	9.3300	9.6200	9.26000	9.5500	+1.058%	152,694	-10.890%
2025-04-24	9.6400	9.6700	9.40000	9.4500	-0.421%	218,569	-9.947%
2025-04-23	9.6700	9.9050	9.31000	9.4900	+0.530%	237,635	-10.327%
2025-04-22	9.2100	9.6300	9.18500	9.4400	+3.850%	283,499	-9.852%
2025-04-21	9.2500	9.3776	8.91000	9.0900	-3.708%	256,985	-6.381%
2025-04-17	9.1000	9.5650	8.96000	9.4400	+5.122%	241,278	-9.852%
2025-04-16	8.5900	9.1700	8.59000	8.9800	+5.029%	203,339	-5.234%
2025-04-15	8.6600	8.9450	8.46280	8.5500	-1.611%	239,310	-0.468%
2025-04-14	8.9800	8.9800	8.57500	8.6900	-0.115%	299,820	-2.071%
2025-04-11	8.5200	8.8999	8.10000	8.7000	+2.715%	320,741	-2.184%
2025-04-10	9.4400	9.4500	8.29000	8.4700	-13.571%	432,501	+0.472%
2025-04-09	8.1900	9.9600	7.82000	9.8000	+19.658%	751,092	-13.163%
2025-04-08	9.3600	9.3600	8.01000	8.1900	-7.978%	542,449	+3.907%
2025-04-07	9.1200	9.6200	8.27000	8.9000	-8.153%	730,802	-4.382%
2025-04-04	10.6500	10.8100	9.54010	9.6900	-14.550%	495,039	-12.178%
2025-04-03	12.0000	12.0450	11.27000	11.3400	-12.567%	305,152	-24.956%
2025-04-02	12.6900	13.0700	12.66000	12.9700	+1.012%	162,613	-34.387%
2025-04-01	12.5700	12.9900	12.41000	12.8400	+1.422%	329,080	-33.723%
2025-03-31	12.4600	12.8500	12.35010	12.6600	+1.605%	248,876	-32.780%
2025-03-28	12.6500	12.7700	12.37000	12.4600	-2.198%	205,229	-31.701%
2025-03-27	12.6400	12.9155	12.57000	12.7400	-0.391%	241,890	-33.203%
2025-03-26	12.7500	13.1150	12.67500	12.7900	+1.187%	240,775	-33.464%
2025-03-25	12.7100	12.9399	12.51000	12.6400	+0.477%	257,611	-32.674%
2025-03-24	12.5400	12.7400	12.45770	12.5800	+0.882%	224,053	-32.353%
2025-03-21	12.4800	12.4850	12.28000	12.4700	-0.399%	369,813	-31.756%
2025-03-20	12.3800	12.7400	12.12000	12.5200	+0.724%	338,035	-32.029%
2025-03-19	12.1000	12.6500	12.10000	12.4300	+2.897%	332,071	-31.537%
2025-03-18	12.4100	12.4850	12.01000	12.0800	-1.948%	254,328	-29.553%
2025-03-17	12.1000	12.4500	11.99000	12.3200	+2.838%	323,780	-30.925%
2025-03-14	11.2200	11.9900	11.22000	11.9800	+7.348%	308,476	-28.965%
2025-03-13	11.3700	11.7400	11.15000	11.1600	-2.019%	454,042	-23.746%
2025-03-12	10.9500	11.6300	10.82000	11.3900	+4.113%	585,383	-25.285%
2025-03-11	12.0300	12.7600	10.66000	10.9400	-7.367%	575,557	-22.212%
2025-03-10	12.0500	12.1400	11.59000	11.8100	-1.172%	410,301	-27.942%
2025-03-07	11.7200	12.2950	11.56000	11.9500	+1.529%	380,970	-28.787%
2025-03-06	11.7100	11.9200	11.51000	11.7700	-0.926%	256,508	-27.698%
2025-03-05	12.1900	12.2971	11.43000	11.8800	-1.656%	337,639	-28.367%
2025-03-04	11.9100	12.2600	11.52130	12.0800	+1.003%	307,587	-29.553%
2025-03-03	12.9200	12.9200	11.84000	11.9600	-7.430%	292,044	-28.846%
2025-02-28	12.8100	12.9700	12.64000	12.9200	+0.233%	324,118	-34.133%
2025-02-27	12.8300	13.0200	12.65000	12.8900	+1.496%	226,952	-33.980%
2025-02-26	12.9000	12.9200	12.52000	12.7000	-1.090%	347,804	-32.992%
2025-02-25	13.3800	13.3800	12.79000	12.8400	-4.036%	231,788	-33.723%
2025-02-24	13.6900	13.7550	13.37000	13.3800	-2.193%	159,667	-36.398%
2025-02-21	13.9300	13.9650	13.62000	13.6800	-1.865%	213,047	-37.792%
2025-02-20	14.0100	14.0530	13.71000	13.9400	-0.712%	261,215	-38.953%

.dark-mode .QXcC23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXcC23{ color: #333333; background-color: white; border: 2px solid #333333; }HPKHighPeak Energy, Inc. Common Stockstock NASDAQ

HPK
HighPeak Energy, Inc. Common Stock
stock NASDAQ