Financial News

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

6.920 -0.080 (-1.14%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 7.100 7.240 6.860 7.000 561,343 -0.08(-1.13%)
Oct 14, 2025 6.950 7.305 6.865 7.080 823,555 +0.18(+2.61%)
Oct 13, 2025 6.750 6.990 6.630 6.900 410,320 +0.29(+4.39%)
Oct 10, 2025 7.000 7.010 6.600 6.610 712,582 -0.48(-6.77%)
Oct 09, 2025 7.060 7.200 7.010 7.090 260,446 +0.04(+0.57%)
Oct 08, 2025 7.210 7.340 7.020 7.050 548,520 -0.18(-2.49%)
Oct 07, 2025 7.320 7.359 7.100 7.230 251,526 -0.11(-1.50%)
Oct 06, 2025 7.370 7.460 7.230 7.340 477,619 +0.13(+1.80%)
Oct 03, 2025 7.050 7.250 6.976 7.210 291,423 +0.26(+3.74%)
Oct 02, 2025 7.130 7.200 6.930 6.950 407,943 -0.24(-3.34%)
Oct 01, 2025 7.070 7.390 6.925 7.190 567,028 +0.12(+1.70%)
Sep 30, 2025 6.980 7.080 6.812 7.070 453,928 +0.00(+0.00%)
Sep 29, 2025 7.240 7.240 6.960 7.070 461,458 -0.19(-2.62%)
Sep 26, 2025 7.330 7.620 7.240 7.260 406,616 -0.04(-0.55%)
Sep 25, 2025 7.190 7.554 7.150 7.300 346,199 -0.04(-0.54%)
Sep 24, 2025 7.100 7.580 6.995 7.340 641,645 +0.41(+5.92%)
Sep 23, 2025 6.730 7.140 6.680 6.930 595,582 +0.19(+2.82%)
Sep 22, 2025 6.700 6.900 6.600 6.740 455,841 +0.05(+0.75%)
Sep 19, 2025 7.010 7.184 6.660 6.690 944,931 -0.37(-5.24%)
Sep 18, 2025 7.200 7.290 7.040 7.060 372,361 -0.12(-1.67%)
Sep 17, 2025 7.440 7.550 7.140 7.180 418,681 -0.30(-4.01%)
Sep 16, 2025 7.130 7.530 7.121 7.480 504,090 +0.42(+5.95%)
Sep 15, 2025 7.190 7.215 7.050 7.060 326,462 -0.07(-0.98%)
Sep 12, 2025 7.250 7.380 7.080 7.130 319,800 -0.12(-1.66%)
Sep 11, 2025 7.250 7.290 7.160 7.250 248,861 -0.09(-1.23%)
Sep 10, 2025 7.090 7.470 7.090 7.340 341,394 +0.24(+3.38%)
Sep 09, 2025 7.360 7.547 7.090 7.100 300,945 -0.24(-3.27%)
Sep 08, 2025 7.520 7.570 7.216 7.340 254,077 -0.15(-2.00%)
Sep 05, 2025 7.580 7.750 7.300 7.490 437,488 -0.13(-1.71%)
Sep 04, 2025 7.500 7.735 7.390 7.620 367,733 +0.04(+0.53%)
Sep 03, 2025 7.710 7.860 7.490 7.580 409,238 -0.27(-3.44%)
Sep 02, 2025 7.660 7.870 7.530 7.850 270,900 +0.19(+2.48%)
Aug 29, 2025 7.700 7.849 7.541 7.660 368,739 -0.06(-0.77%)
Aug 28, 2025 7.600 7.730 7.451 7.720 217,775 +0.21(+2.78%)
Aug 27, 2025 7.421 7.720 7.401 7.511 270,955 +0.13(+1.75%)
Aug 26, 2025 7.501 7.561 7.372 7.381 416,446 -0.18(-2.37%)
Aug 25, 2025 7.680 7.869 7.521 7.561 378,939 -0.09(-1.17%)
Aug 22, 2025 7.431 7.982 7.431 7.650 587,237 +0.25(+3.36%)
Aug 21, 2025 7.182 7.431 7.043 7.401 448,621 +0.21(+2.90%)
Aug 20, 2025 7.272 7.362 7.113 7.192 500,223 -0.03(-0.41%)
Aug 19, 2025 7.690 7.753 6.964 7.222 972,633 -0.48(-6.20%)
Aug 18, 2025 7.461 7.750 7.352 7.700 343,938 +0.22(+2.93%)
Aug 15, 2025 7.511 7.680 7.312 7.481 495,794 +0.00(+0.00%)
Aug 14, 2025 7.411 7.637 7.123 7.481 650,991 +0.08(+1.14%)
Aug 13, 2025 7.272 7.461 7.033 7.396 896,904 +0.13(+1.78%)
Aug 12, 2025 8.058 8.167 7.217 7.267 1,574,438 -1.12(-13.35%)
Aug 11, 2025 8.824 8.920 8.299 8.386 650,952 -0.33(-3.77%)
Aug 08, 2025 8.655 8.834 8.506 8.714 512,469 +0.19(+2.22%)
Aug 07, 2025 8.615 9.023 8.237 8.525 1,176,505 +0.13(+1.54%)
Aug 06, 2025 8.585 9.083 8.346 8.396 499,846 -0.09(-1.06%)
Aug 05, 2025 8.625 8.724 8.317 8.486 531,451 -0.09(-1.04%)
Aug 04, 2025 8.953 9.023 8.421 8.575 695,146 -0.35(-3.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback