HighPeak Energy Inc HPK
NASDAQ · United States · Energy Minerals
$7.86-0.30 (-3.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.84 | -3.86% | $8.15 | $8.22 | $7.77 | 189.72K |
| 2026-09-30 | $8.16 | +4.75% | $7.82 | $8.21 | $7.71 | 625.20K |
| 2026-09-29 | $7.79 | +2.64% | $7.51 | $7.81 | $7.34 | 599.40K |
| 2026-09-28 | $7.59 | +0.40% | $7.69 | $7.84 | $7.57 | 415.70K |
| 2026-09-25 | $7.56 | -1.18% | $7.57 | $7.74 | $7.50 | 386.60K |
| 2026-09-24 | $7.65 | -3.04% | $8.01 | $8.15 | $7.63 | 1.12M |
| 2026-09-23 | $7.89 | +1.28% | $7.79 | $7.98 | $7.55 | 358.70K |
| 2026-09-22 | $7.79 | -2.01% | $7.75 | $8.04 | $7.61 | 288.80K |
| 2026-09-21 | $7.95 | -4.56% | $8.11 | $8.14 | $7.90 | 340.80K |
| 2026-09-18 | $8.33 | -0.12% | $8.33 | $8.37 | $8.12 | 826.20K |
| 2026-09-17 | $8.34 | +5.97% | $7.75 | $8.99 | $7.60 | 2.45M |
| 2026-09-16 | $7.87 | -8.91% | $8.38 | $8.44 | $7.82 | 318.20K |
| 2026-09-15 | $8.64 | +3.10% | $8.38 | $8.80 | $8.38 | 400.60K |
| 2026-09-14 | $8.38 | -1.06% | $8.65 | $8.78 | $8.25 | 349.00K |
| 2026-09-11 | $8.47 | -1.28% | $8.45 | $8.66 | $8.26 | 322.30K |
| 2026-09-10 | $8.58 | +4.51% | $8.50 | $8.70 | $8.09 | 866.40K |
| 2026-09-09 | $8.21 | +0.74% | $8.36 | $8.47 | $8.19 | 290.50K |
| 2026-09-08 | $8.15 | +1.24% | $8.26 | $8.43 | $8.10 | 230.70K |
| 2026-09-04 | $8.05 | -2.90% | $8.14 | $8.14 | $7.88 | 173.00K |
| 2026-09-03 | $8.29 | +1.84% | $8.19 | $8.29 | $8.08 | 376.10K |
| 2026-09-02 | $8.14 | +0.37% | $7.97 | $8.44 | $7.84 | 361.60K |
| 2026-09-01 | $8.11 | -0.98% | $8.35 | $8.36 | $8.05 | 388.30K |
| 2026-08-31 | $8.19 | +1.11% | $8.36 | $8.47 | $7.97 | 266.50K |
| 2026-08-28 | $8.10 | +1.25% | $7.97 | $8.13 | $7.91 | 227.00K |
| 2026-08-27 | $8.00 | +3.09% | $7.84 | $8.10 | $7.61 | 247.20K |
| 2026-08-26 | $7.76 | -1.40% | $7.79 | $8.00 | $7.57 | 293.30K |
| 2026-08-25 | $7.87 | -3.20% | $7.91 | $8.07 | $7.85 | 255.30K |
| 2026-08-24 | $8.13 | -2.28% | $8.23 | $8.23 | $7.89 | 320.10K |
| 2026-08-21 | $8.32 | +0.12% | $8.39 | $8.50 | $8.16 | 346.20K |
| 2026-08-20 | $8.31 | +1.84% | $8.49 | $8.63 | $8.22 | 383.20K |
| 2026-08-19 | $8.16 | +3.95% | $7.87 | $8.28 | $7.87 | 466.90K |
| 2026-08-18 | $7.85 | -0.38% | $8.05 | $8.07 | $7.78 | 405.90K |
| 2026-08-17 | $7.88 | +6.06% | $7.50 | $7.91 | $7.35 | 385.80K |
| 2026-08-14 | $7.43 | -0.80% | $7.54 | $7.65 | $7.33 | 385.30K |
| 2026-08-13 | $7.49 | +3.88% | $7.04 | $7.53 | $6.95 | 429.40K |
| 2026-08-12 | $7.21 | -12.71% | $8.11 | $8.12 | $7.05 | 729.30K |
| 2026-08-11 | $8.26 | +4.29% | $8.22 | $9.13 | $8.16 | 1.44M |
| 2026-08-10 | $7.92 | +10.00% | $7.36 | $8.01 | $7.36 | 777.70K |
| 2026-08-07 | $7.20 | +4.96% | $6.78 | $7.34 | $6.78 | 361.00K |
| 2026-08-06 | $6.86 | +2.08% | $6.99 | $7.02 | $6.76 | 510.20K |
| 2026-08-05 | $6.72 | -1.75% | $6.87 | $6.87 | $6.39 | 504.20K |
| 2026-08-04 | $6.84 | -2.70% | $6.83 | $7.00 | $6.75 | 360.50K |
| 2026-08-03 | $7.03 | -1.68% | $6.97 | $7.16 | $6.68 | 373.10K |
| 2026-07-31 | $7.15 | +7.84% | $6.73 | $7.28 | $6.73 | 663.80K |
| 2026-07-30 | $6.63 | 0.00% | $6.52 | $6.68 | $6.39 | 420.50K |
| 2026-07-29 | $6.63 | +3.19% | $6.88 | $6.88 | $6.50 | 398.80K |
| 2026-07-28 | $6.43 | -5.10% | $6.69 | $6.82 | $6.36 | 394.50K |
| 2026-07-27 | $6.77 | -11.50% | $7.38 | $7.47 | $6.76 | 449.30K |
| 2026-07-24 | $7.65 | -4.73% | $7.91 | $8.10 | $7.58 | 351.00K |
| 2026-07-23 | $8.03 | +0.82% | $8.20 | $8.35 | $7.96 | 560.00K |
| 2026-07-22 | $7.97 | +3.17% | $7.81 | $8.23 | $7.80 | 468.40K |
| 2026-07-21 | $7.72 | +4.75% | $7.44 | $7.76 | $7.43 | 406.50K |
| 2026-07-20 | $7.37 | +0.07% | $7.31 | $7.53 | $7.12 | 319.50K |
| 2026-07-17 | $7.36 | +1.45% | $7.54 | $7.57 | $7.22 | 302.10K |
| 2026-07-16 | $7.26 | -0.41% | $7.31 | $7.39 | $7.21 | 373.80K |
| 2026-07-15 | $7.29 | -2.67% | $7.44 | $7.52 | $7.07 | 373.80K |
| 2026-07-14 | $7.49 | +1.90% | $7.47 | $7.57 | $7.32 | 424.60K |
| 2026-07-13 | $7.35 | +4.85% | $7.15 | $7.48 | $7.15 | 628.20K |
| 2026-07-10 | $7.01 | +0.14% | $7.02 | $7.05 | $6.91 | 287.50K |
| 2026-07-09 | $7.00 | -5.91% | $7.40 | $7.40 | $6.87 | 467.80K |
| 2026-07-08 | $7.44 | +12.39% | $6.90 | $7.59 | $6.89 | 1.11M |
| 2026-07-07 | $6.62 | +2.32% | $6.50 | $6.81 | $6.42 | 423.30K |
| 2026-07-06 | $6.47 | -3.43% | $6.68 | $6.78 | $6.46 | 277.50K |
| 2026-07-02 | $6.70 | +0.60% | $6.64 | $6.84 | $6.48 | 453.00K |
| 2026-07-01 | $6.66 | -4.72% | $6.99 | $7.19 | $6.63 | 531.60K |
| 2026-06-30 | $6.99 | +4.33% | $6.78 | $7.09 | $6.71 | 635.80K |
| 2026-06-29 | $6.70 | -1.33% | $6.85 | $6.93 | $6.62 | 440.30K |
| 2026-06-26 | $6.79 | -2.65% | $6.87 | $7.03 | $6.64 | 1.08M |
| 2026-06-25 | $6.97 | +2.88% | $6.70 | $7.01 | $6.70 | 595.10K |
| 2026-06-24 | $6.78 | -5.57% | $7.07 | $7.07 | $6.39 | 1.06M |
| 2026-06-23 | $7.18 | -4.39% | $7.46 | $7.60 | $6.99 | 436.50K |
| 2026-06-22 | $7.51 | +4.60% | $7.19 | $7.52 | $7.19 | 534.80K |
| 2026-06-18 | $7.18 | -4.90% | $7.57 | $7.59 | $6.80 | 1.04M |
| 2026-06-17 | $7.55 | +0.40% | $7.47 | $7.67 | $7.37 | 556.90K |
| 2026-06-16 | $7.52 | -1.44% | $7.57 | $7.83 | $7.41 | 972.70K |
| 2026-06-15 | $7.63 | -2.80% | $7.46 | $7.77 | $7.25 | 1.31M |
| 2026-06-12 | $7.85 | -2.24% | $7.97 | $8.37 | $7.84 | 722.10K |
| 2026-06-11 | $8.03 | -1.83% | $8.25 | $8.56 | $7.97 | 688.30K |
| 2026-06-10 | $8.18 | +11.14% | $7.47 | $8.31 | $7.47 | 658.40K |
| 2026-06-09 | $7.36 | -6.12% | $7.70 | $7.71 | $7.23 | 742.30K |
| 2026-06-08 | $7.84 | +3.70% | $7.62 | $7.91 | $7.62 | 459.90K |
| 2026-06-05 | $7.56 | -8.92% | $8.30 | $8.30 | $7.47 | 586.40K |
| 2026-06-04 | $8.30 | +2.79% | $7.92 | $8.43 | $7.91 | 854.90K |
| 2026-06-03 | $8.07 | +1.96% | $7.99 | $8.40 | $7.93 | 846.70K |
| 2026-06-02 | $7.92 | +6.17% | $7.52 | $7.95 | $7.46 | 741.30K |
| 2026-06-01 | $7.46 | +5.07% | $7.22 | $7.80 | $7.22 | 814.70K |
| 2026-05-29 | $7.10 | +1.43% | $6.79 | $7.19 | $6.77 | 728.20K |
| 2026-05-28 | $7.00 | +2.04% | $6.95 | $7.22 | $6.93 | 1.07M |
| 2026-05-27 | $6.86 | -2.83% | $6.80 | $6.96 | $6.64 | 1.04M |
| 2026-05-26 | $7.06 | -10.06% | $7.68 | $7.78 | $6.99 | 736.00K |