HighPeak Energy Inc. (HPK)
NASDAQ: HPK
· Real-Time Price · USD
7.34
-0.15 (-2.00%)
At close: Sep 08, 2025, 3:59 PM
7.30
-0.59%
After-hours: Sep 08, 2025, 05:43 PM EDT
HPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.52 | 7.57 | 7.22 | 7.34 | 7.34 | -2.00% | 253,913 |
| Sep 5, 2025 | 7.58 | 7.75 | 7.30 | 7.49 | 7.49 | -1.71% | 437,488 |
| Sep 4, 2025 | 7.50 | 7.74 | 7.39 | 7.62 | 7.62 | 0.53% | 367,733 |
| Sep 3, 2025 | 7.71 | 7.86 | 7.49 | 7.58 | 7.58 | -3.44% | 409,238 |
| Sep 2, 2025 | 7.66 | 7.87 | 7.53 | 7.85 | 7.85 | 1.95% | 271,000 |
| Aug 29, 2025 | 7.74 | 7.89 | 7.58 | 7.70 | 7.66 | -0.77% | 366,824 |
| Aug 28, 2025 | 7.64 | 7.77 | 7.49 | 7.76 | 7.72 | 2.78% | 216,664 |
| Aug 27, 2025 | 7.46 | 7.76 | 7.44 | 7.55 | 7.51 | 1.75% | 269,648 |
| Aug 26, 2025 | 7.54 | 7.60 | 7.41 | 7.42 | 7.38 | -2.37% | 414,388 |
| Aug 25, 2025 | 7.72 | 7.91 | 7.56 | 7.60 | 7.56 | -1.17% | 377,000 |
| Aug 22, 2025 | 7.47 | 8.02 | 7.47 | 7.69 | 7.65 | 3.36% | 584,200 |
| Aug 21, 2025 | 7.22 | 7.47 | 7.08 | 7.44 | 7.40 | 2.90% | 446,300 |
| Aug 20, 2025 | 7.31 | 7.40 | 7.15 | 7.23 | 7.19 | -0.41% | 497,757 |
| Aug 19, 2025 | 7.73 | 7.79 | 7.00 | 7.26 | 7.22 | -6.20% | 967,603 |
| Aug 18, 2025 | 7.50 | 7.79 | 7.39 | 7.74 | 7.70 | 2.93% | 342,200 |
| Aug 15, 2025 | 7.55 | 7.72 | 7.35 | 7.52 | 7.48 | 0.00% | 493,219 |
| Aug 14, 2025 | 7.45 | 7.68 | 7.16 | 7.52 | 7.48 | 1.08% | 647,710 |
| Aug 13, 2025 | 7.31 | 7.50 | 7.07 | 7.44 | 7.40 | 1.78% | 892,395 |
| Aug 12, 2025 | 8.10 | 8.21 | 7.26 | 7.31 | 7.27 | -13.29% | 1,566,787 |
| Aug 11, 2025 | 8.87 | 8.97 | 8.34 | 8.43 | 8.39 | -3.77% | 654,244 |