HighPeak Energy, Inc. - Common Stock (HPK)
10.20
-0.12 (-1.16%)
NASDAQ · Last Trade: Jul 4th, 3:50 PM EDT
Historical Prices For HighPeak Energy, Inc. - Common Stock (HPK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 10.31 | 10.32 | 10.09 | 10.20 | 109,898 | 10.20 |
| 7/02/2025 | 10.02 | 10.36 | 9.84 | 10.32 | 221,401 | 10.32 |
| 7/01/2025 | 9.82 | 10.32 | 9.55 | 9.94 | 226,500 | 9.94 |
| 6/30/2025 | 9.80 | 9.96 | 9.79 | 9.80 | 281,577 | 9.80 |
| 6/27/2025 | 10.08 | 10.20 | 9.74 | 9.92 | 823,847 | 9.92 |
| 6/26/2025 | 9.77 | 10.14 | 9.69 | 10.04 | 330,813 | 10.04 |
| 6/25/2025 | 10.05 | 10.10 | 9.69 | 9.71 | 272,342 | 9.71 |
| 6/24/2025 | 10.19 | 10.41 | 10.06 | 10.09 | 258,861 | 10.09 |
| 6/23/2025 | 11.59 | 11.59 | 10.38 | 10.41 | 270,688 | 10.41 |
| 6/20/2025 | 11.74 | 11.79 | 11.31 | 11.48 | 711,030 | 11.48 |
| 6/18/2025 | 11.57 | 11.84 | 11.48 | 11.64 | 237,481 | 11.64 |
| 6/17/2025 | 11.43 | 11.65 | 11.18 | 11.57 | 304,049 | 11.57 |
| 6/16/2025 | 11.60 | 11.64 | 11.08 | 11.34 | 295,275 | 11.34 |
| 6/13/2025 | 11.89 | 12.00 | 11.44 | 11.90 | 415,626 | 11.90 |
| 6/12/2025 | 11.22 | 11.38 | 11.04 | 11.33 | 169,600 | 11.33 |
| 6/11/2025 | 11.43 | 11.69 | 11.12 | 11.36 | 353,677 | 11.36 |
| 6/10/2025 | 11.35 | 11.66 | 11.23 | 11.26 | 249,524 | 11.26 |
| 6/09/2025 | 11.22 | 11.57 | 11.11 | 11.13 | 303,779 | 11.13 |
| 6/06/2025 | 10.60 | 11.31 | 10.60 | 11.16 | 288,289 | 11.16 |
| 6/05/2025 | 10.92 | 10.92 | 10.55 | 10.56 | 253,599 | 10.56 |
| 6/04/2025 | 10.91 | 11.16 | 10.63 | 10.85 | 381,707 | 10.85 |
| 6/03/2025 | 10.16 | 10.94 | 10.03 | 10.92 | 363,025 | 10.92 |
| 6/02/2025 | 10.06 | 10.35 | 9.96 | 10.12 | 242,152 | 10.12 |
| 5/30/2025 | 9.88 | 10.06 | 9.71 | 9.89 | 399,210 | 9.85 |
| 5/29/2025 | 10.20 | 10.24 | 9.87 | 9.97 | 244,199 | 9.93 |
| 5/28/2025 | 9.98 | 10.15 | 9.81 | 10.08 | 254,959 | 10.04 |
| 5/27/2025 | 9.48 | 10.04 | 9.40 | 9.93 | 318,660 | 9.89 |
| 5/23/2025 | 9.04 | 9.52 | 9.04 | 9.37 | 282,610 | 9.33 |
| 5/22/2025 | 9.07 | 9.20 | 8.87 | 9.14 | 267,988 | 9.10 |
| 5/21/2025 | 9.51 | 9.56 | 9.15 | 9.15 | 190,087 | 9.11 |
| 5/20/2025 | 9.56 | 9.64 | 9.30 | 9.53 | 286,077 | 9.49 |
| 5/19/2025 | 9.70 | 9.71 | 9.40 | 9.50 | 339,569 | 9.46 |
| 5/16/2025 | 9.96 | 10.00 | 9.60 | 9.82 | 294,206 | 9.78 |
| 5/15/2025 | 10.01 | 10.01 | 9.62 | 9.92 | 407,196 | 9.88 |
| 5/14/2025 | 10.17 | 10.32 | 9.95 | 10.22 | 319,541 | 10.18 |
| 5/13/2025 | 10.04 | 10.78 | 10.02 | 10.30 | 508,411 | 10.26 |
| 5/12/2025 | 9.77 | 10.15 | 9.55 | 9.94 | 597,257 | 9.90 |
| 5/09/2025 | 8.56 | 9.24 | 8.56 | 9.14 | 603,438 | 9.10 |
| 5/08/2025 | 8.27 | 8.80 | 8.20 | 8.71 | 401,469 | 8.67 |
| 5/07/2025 | 8.08 | 8.14 | 7.93 | 8.12 | 250,439 | 8.09 |
| 5/06/2025 | 8.02 | 8.25 | 7.87 | 8.10 | 356,779 | 8.07 |
| 5/05/2025 | 8.11 | 8.20 | 7.92 | 7.94 | 366,235 | 7.91 |
| 5/02/2025 | 8.39 | 8.54 | 8.16 | 8.33 | 363,386 | 8.30 |
| 5/01/2025 | 8.04 | 8.46 | 7.84 | 8.36 | 451,069 | 8.33 |
| 4/30/2025 | 8.50 | 8.67 | 7.83 | 8.01 | 790,207 | 7.98 |
| 4/29/2025 | 8.94 | 9.09 | 8.29 | 8.54 | 408,474 | 8.51 |
| 4/28/2025 | 9.49 | 9.60 | 9.04 | 9.16 | 220,017 | 9.13 |
| 4/25/2025 | 9.33 | 9.62 | 9.26 | 9.55 | 152,694 | 9.51 |
| 4/24/2025 | 9.64 | 9.67 | 9.40 | 9.45 | 218,569 | 9.41 |
| 4/23/2025 | 9.67 | 9.90 | 9.31 | 9.49 | 237,635 | 9.45 |
| 4/22/2025 | 9.21 | 9.63 | 9.19 | 9.44 | 283,499 | 9.40 |
| 4/21/2025 | 9.25 | 9.38 | 8.91 | 9.09 | 256,985 | 9.05 |
| 4/17/2025 | 9.10 | 9.56 | 8.96 | 9.44 | 241,278 | 9.40 |
| 4/16/2025 | 8.59 | 9.17 | 8.59 | 8.98 | 203,330 | 8.94 |
| 4/15/2025 | 8.66 | 8.95 | 8.46 | 8.55 | 239,285 | 8.52 |
| 4/14/2025 | 8.98 | 8.98 | 8.57 | 8.69 | 299,820 | 8.65 |
| 4/11/2025 | 8.52 | 8.90 | 8.10 | 8.70 | 320,741 | 8.66 |
| 4/10/2025 | 9.44 | 9.45 | 8.29 | 8.47 | 432,501 | 8.44 |
| 4/09/2025 | 8.19 | 9.96 | 7.82 | 9.80 | 751,090 | 9.76 |
| 4/08/2025 | 9.36 | 9.36 | 8.01 | 8.19 | 542,439 | 8.16 |
| 4/07/2025 | 9.12 | 9.57 | 8.27 | 8.90 | 730,752 | 8.86 |
| 4/04/2025 | 10.65 | 10.81 | 9.54 | 9.63 | 495,039 | 9.59 |