HighPeak Energy Inc. (HPK)
NASDAQ: HPK
· Real-Time Price · USD
7.51
0.08 (1.01%)
At close: Aug 14, 2025, 3:59 PM
7.53
0.27%
After-hours: Aug 14, 2025, 07:57 PM EDT
HPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.45 | 7.68 | 7.16 | 7.52 | 7.52 | 1.08% | 647,610 |
| Aug 13, 2025 | 7.31 | 7.50 | 7.07 | 7.44 | 7.44 | 1.78% | 892,395 |
| Aug 12, 2025 | 8.10 | 8.21 | 7.26 | 7.31 | 7.31 | -13.29% | 1,566,787 |
| Aug 11, 2025 | 8.87 | 8.97 | 8.34 | 8.43 | 8.43 | -3.77% | 654,244 |
| Aug 8, 2025 | 8.70 | 8.88 | 8.55 | 8.76 | 8.76 | 2.22% | 509,807 |
| Aug 7, 2025 | 8.57 | 9.07 | 8.28 | 8.57 | 8.57 | 1.54% | 1,175,442 |
| Aug 6, 2025 | 8.63 | 9.13 | 8.39 | 8.44 | 8.44 | -1.06% | 497,300 |
| Aug 5, 2025 | 8.67 | 8.77 | 8.36 | 8.53 | 8.53 | -1.04% | 528,700 |
| Aug 4, 2025 | 9.00 | 9.07 | 8.47 | 8.62 | 8.62 | -3.90% | 691,535 |
| Aug 1, 2025 | 9.84 | 9.87 | 8.95 | 8.97 | 8.97 | -10.03% | 389,743 |
| Jul 31, 2025 | 9.97 | 10.18 | 9.65 | 9.97 | 9.97 | -1.38% | 461,609 |
| Jul 30, 2025 | 10.20 | 10.28 | 9.90 | 10.11 | 10.11 | -1.75% | 328,104 |
| Jul 29, 2025 | 10.36 | 10.41 | 9.95 | 10.29 | 10.29 | -0.58% | 370,235 |
| Jul 28, 2025 | 9.60 | 10.39 | 9.52 | 10.35 | 10.35 | 10.11% | 703,200 |
| Jul 25, 2025 | 9.40 | 9.67 | 9.15 | 9.40 | 9.40 | 0.00% | 612,115 |
| Jul 24, 2025 | 8.72 | 9.45 | 8.53 | 9.40 | 9.40 | 7.43% | 707,512 |
| Jul 23, 2025 | 8.42 | 8.90 | 8.32 | 8.75 | 8.75 | 4.79% | 489,750 |
| Jul 22, 2025 | 8.06 | 8.46 | 8.04 | 8.35 | 8.35 | 3.60% | 285,129 |
| Jul 21, 2025 | 8.39 | 8.39 | 8.06 | 8.06 | 8.06 | -3.01% | 322,849 |
| Jul 18, 2025 | 8.48 | 8.62 | 8.31 | 8.31 | 8.31 | -0.48% | 439,600 |