Hammerhead Energy Inc. (HHRS)
NASDAQ: HHRS
· Real-Time Price · USD
15.32
-0.02 (-0.13%)
At close: Dec 20, 2023, 10:00 PM
HHRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 28, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 27, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 26, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 22, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 21, 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.00% | 0 |
| Dec 20, 2023 | 15.17 | 15.32 | 15.12 | 15.32 | 15.32 | -0.13% | 2,152 |
| Dec 19, 2023 | 15.30 | 15.35 | 15.28 | 15.34 | 15.34 | 0.85% | 25,414 |
| Dec 18, 2023 | 15.21 | 15.30 | 15.17 | 15.21 | 15.21 | 1.13% | 5,544 |
| Dec 15, 2023 | 15.16 | 15.22 | 15.04 | 15.04 | 15.04 | -1.12% | 9,561 |
| Dec 14, 2023 | 15.00 | 15.23 | 15.00 | 15.21 | 15.21 | 2.29% | 55,116 |
| Dec 13, 2023 | 14.72 | 14.93 | 14.65 | 14.87 | 14.87 | 1.99% | 13,786 |
| Dec 12, 2023 | 14.74 | 14.75 | 14.58 | 14.58 | 14.58 | -1.69% | 415,060 |
| Dec 11, 2023 | 14.91 | 14.95 | 14.82 | 14.83 | 14.83 | -0.54% | 15,351 |
| Dec 8, 2023 | 14.81 | 14.99 | 14.81 | 14.91 | 14.91 | 0.88% | 14,867 |
| Dec 7, 2023 | 14.81 | 14.88 | 14.78 | 14.78 | 14.78 | 0.54% | 36,239 |
| Dec 6, 2023 | 14.94 | 14.97 | 14.70 | 14.70 | 14.70 | -1.41% | 27,704 |
| Dec 5, 2023 | 14.97 | 15.02 | 14.90 | 14.91 | 14.91 | -1.00% | 24,734 |
| Dec 4, 2023 | 15.06 | 15.13 | 14.97 | 15.06 | 15.07 | -0.66% | 57,609 |
| Dec 1, 2023 | 15.11 | 15.21 | 14.97 | 15.16 | 15.16 | 0.66% | 38,206 |