Skip to main content

Highpeak Energy Inc WT (NQ: HPKEW )

4.510 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 4.510 48 -0.03(-0.66%)
Sep 17, 2024 4.500 4.540 4.500 4.540 2,978 +0.30(+6.97%)
Sep 16, 2024 4.200 4.244 4.200 4.244 241 +0.17(+4.25%)
Sep 13, 2024 4.100 4.250 4.000 4.071 1,474 +0.09(+2.29%)
Sep 12, 2024 3.900 3.980 3.900 3.980 316 -0.02(-0.50%)
Sep 11, 2024 4.000 4.000 3.205 4.000 11,240 -0.25(-5.88%)
Sep 09, 2024 4.250 19 +0.25(+6.25%)
Sep 06, 2024 4.070 4.070 4.000 4.000 5,413 -0.24(-5.66%)
Sep 05, 2024 4.280 4.330 4.150 4.240 1,954 +0.16(+3.92%)
Sep 04, 2024 4.300 4.320 4.080 4.080 2,360 -0.44(-9.73%)
Sep 03, 2024 4.550 4.550 4.520 4.520 430 -0.78(-14.72%)
Aug 29, 2024 5.300 2 +1.06(+25.00%)
Aug 20, 2024 4.240 0 -0.27(-5.98%)
Aug 15, 2024 4.510 0 +0.31(+7.38%)
Aug 12, 2024 4.200 6 -0.19(-4.33%)
Aug 08, 2024 4.390 102 +0.00(+0.00%)
Aug 06, 2024 4.390 16 +0.49(+12.56%)
Aug 05, 2024 3.500 3.910 3.500 3.900 3,684 +0.06(+1.56%)
Aug 02, 2024 4.300 4.300 3.630 3.840 3,323 -0.86(-18.30%)
Aug 01, 2024 4.620 4.700 4.620 4.700 405 -0.60(-11.32%)
Jul 31, 2024 5.000 5.300 5.000 5.300 5,750 +0.50(+10.42%)
Jul 30, 2024 5.300 5.300 4.500 4.800 2,738 -0.50(-9.43%)
Jul 29, 2024 5.300 5.300 5.300 5.300 451 -0.01(-0.19%)
Jul 26, 2024 5.310 5.310 5.290 5.310 1,620 -0.24(-4.32%)
Jul 25, 2024 5.590 5.770 5.260 5.550 5,005 +0.06(+1.09%)
Jul 24, 2024 5.440 5.490 5.440 5.490 504 +0.14(+2.62%)
Jul 23, 2024 5.340 5.550 5.340 5.350 845 -0.36(-6.30%)
Jul 22, 2024 5.800 5.853 5.700 5.710 1,757 -0.03(-0.52%)
Jul 19, 2024 5.910 6.460 5.720 5.740 4,794 -0.06(-1.03%)
Jul 18, 2024 5.680 6.440 5.510 5.800 5,482 +0.47(+8.82%)
Jul 17, 2024 5.300 5.634 5.300 5.330 16,368 +0.03(+0.57%)
Jul 16, 2024 5.700 5.750 5.060 5.300 38,238 -0.20(-3.64%)
Jul 15, 2024 4.580 5.990 4.380 5.500 27,871 +1.15(+26.44%)
Jul 12, 2024 4.300 4.500 4.120 4.350 10,114 +0.15(+3.57%)
Jul 11, 2024 4.220 4.810 4.080 4.200 17,138 -0.20(-4.55%)
Jul 10, 2024 4.500 4.500 4.400 4.400 814 +0.18(+4.27%)
Jul 09, 2024 4.400 5.070 4.070 4.220 16,002 +0.04(+0.96%)
Jul 08, 2024 4.200 4.580 4.180 4.180 2,581 -0.02(-0.48%)
Jul 05, 2024 4.300 4.550 4.200 4.200 5,011 +0.06(+1.45%)
Jul 03, 2024 4.760 4.760 4.140 4.140 14,269 -0.06(-1.43%)
Jul 02, 2024 4.210 4.440 4.200 4.200 6,524 +0.20(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.