HighPeak Energy Inc. (HPK)
13.02
0.18 (1.40%)
At close: Apr 02, 2025, 3:59 PM
12.94
-0.58%
After-hours: Apr 02, 2025, 06:26 PM EDT
HighPeak Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 12.69 | 13.07 | 12.66 | 12.97 | 0.13 | 1.01% | 162,613 |
| Apr 1, 2025 | 12.57 | 12.99 | 12.41 | 12.84 | 0.18 | 1.42% | 329,100 |
| Mar 31, 2025 | 12.46 | 12.85 | 12.35 | 12.66 | 0.20 | 1.61% | 248,900 |
| Mar 28, 2025 | 12.65 | 12.77 | 12.37 | 12.46 | -0.28 | -2.20% | 205,229 |
| Mar 27, 2025 | 12.64 | 12.92 | 12.57 | 12.74 | -0.05 | -0.39% | 241,900 |
| Mar 26, 2025 | 12.75 | 13.12 | 12.68 | 12.79 | 0.15 | 1.19% | 244,512 |
| Mar 25, 2025 | 12.71 | 12.94 | 12.51 | 12.64 | 0.06 | 0.48% | 260,400 |
| Mar 24, 2025 | 12.54 | 12.74 | 12.46 | 12.58 | 0.11 | 0.88% | 228,700 |
| Mar 21, 2025 | 12.48 | 12.49 | 12.28 | 12.47 | -0.05 | -0.40% | 410,314 |
| Mar 20, 2025 | 12.38 | 12.74 | 12.12 | 12.52 | 0.09 | 0.72% | 338,603 |
| Mar 19, 2025 | 12.10 | 12.65 | 12.10 | 12.43 | 0.35 | 2.90% | 332,400 |
| Mar 18, 2025 | 12.41 | 12.49 | 12.01 | 12.08 | -0.24 | -1.95% | 269,430 |
| Mar 17, 2025 | 12.10 | 12.45 | 11.99 | 12.32 | 0.34 | 2.84% | 324,900 |
| Mar 14, 2025 | 11.22 | 11.99 | 11.22 | 11.98 | 0.82 | 7.35% | 312,623 |
| Mar 13, 2025 | 11.37 | 11.74 | 11.15 | 11.16 | -0.23 | -2.02% | 461,117 |
| Mar 12, 2025 | 10.95 | 11.63 | 10.82 | 11.39 | 0.45 | 4.11% | 592,029 |
| Mar 11, 2025 | 12.03 | 12.76 | 10.66 | 10.94 | -0.87 | -7.37% | 581,678 |
| Mar 10, 2025 | 12.05 | 12.14 | 11.59 | 11.81 | -0.14 | -1.17% | 416,813 |
| Mar 7, 2025 | 11.72 | 12.30 | 11.56 | 11.95 | 0.18 | 1.53% | 385,315 |
| Mar 6, 2025 | 11.71 | 11.92 | 11.51 | 11.77 | -0.11 | -0.93% | 257,000 |
| Mar 5, 2025 | 12.19 | 12.30 | 11.43 | 11.88 | -0.20 | -1.66% | 349,738 |
| Mar 4, 2025 | 11.91 | 12.26 | 11.52 | 12.08 | 0.12 | 1.00% | 308,600 |
| Mar 3, 2025 | 12.92 | 12.92 | 11.84 | 11.96 | -0.96 | -7.43% | 292,576 |
| Feb 28, 2025 | 12.81 | 12.97 | 12.64 | 12.92 | 0.03 | 0.23% | 330,100 |
| Feb 27, 2025 | 12.83 | 13.02 | 12.65 | 12.89 | 0.19 | 1.50% | 229,400 |
| Feb 26, 2025 | 12.90 | 12.92 | 12.52 | 12.70 | -0.14 | -1.09% | 348,100 |
| Feb 25, 2025 | 13.38 | 13.38 | 12.79 | 12.84 | -0.54 | -4.04% | 235,100 |
| Feb 24, 2025 | 13.69 | 13.76 | 13.37 | 13.38 | -0.30 | -2.19% | 160,500 |
| Feb 21, 2025 | 13.93 | 13.97 | 13.62 | 13.68 | -0.26 | -1.87% | 213,823 |
| Feb 20, 2025 | 14.01 | 14.05 | 13.71 | 13.94 | -0.10 | -0.71% | 261,405 |
| Feb 19, 2025 | 14.35 | 14.60 | 14.02 | 14.04 | -0.17 | -1.20% | 222,801 |
| Feb 18, 2025 | 14.57 | 14.69 | 14.19 | 14.21 | -0.27 | -1.86% | 200,200 |
| Feb 14, 2025 | 14.41 | 14.68 | 14.36 | 14.48 | 0.21 | 1.47% | 137,844 |
| Feb 13, 2025 | 14.27 | 14.37 | 14.02 | 14.27 | 0.00 | 0.00% | 109,300 |
| Feb 12, 2025 | 14.75 | 14.96 | 14.18 | 14.27 | -0.64 | -4.29% | 219,500 |
| Feb 11, 2025 | 14.39 | 14.99 | 14.36 | 14.91 | 0.59 | 4.12% | 272,317 |
| Feb 10, 2025 | 14.13 | 14.34 | 13.71 | 14.32 | 0.49 | 3.54% | 231,738 |
| Feb 7, 2025 | 13.79 | 13.94 | 13.69 | 13.83 | 0.13 | 0.95% | 238,700 |
| Feb 6, 2025 | 14.23 | 14.23 | 13.68 | 13.70 | -0.42 | -2.97% | 399,900 |
| Feb 5, 2025 | 14.13 | 14.24 | 13.94 | 14.12 | 0.04 | 0.28% | 278,446 |
| Feb 4, 2025 | 13.41 | 14.16 | 13.41 | 14.08 | 0.54 | 3.99% | 211,000 |
| Feb 3, 2025 | 13.60 | 13.79 | 13.33 | 13.54 | -0.09 | -0.66% | 285,402 |
| Jan 31, 2025 | 13.92 | 14.01 | 13.47 | 13.63 | -0.35 | -2.50% | 297,600 |
| Jan 30, 2025 | 14.17 | 14.19 | 13.88 | 13.98 | -0.15 | -1.06% | 114,900 |
| Jan 29, 2025 | 13.82 | 14.19 | 13.81 | 14.13 | 0.17 | 1.22% | 144,075 |
| Jan 28, 2025 | 14.15 | 14.17 | 13.74 | 13.96 | -0.16 | -1.13% | 131,200 |
| Jan 27, 2025 | 14.05 | 14.25 | 13.81 | 14.12 | 0.00 | 0.00% | 212,248 |
| Jan 24, 2025 | 14.50 | 14.52 | 14.09 | 14.12 | -0.36 | -2.49% | 122,448 |
| Jan 23, 2025 | 14.61 | 14.72 | 14.42 | 14.48 | -0.02 | -0.14% | 206,500 |
| Jan 22, 2025 | 14.56 | 14.72 | 14.36 | 14.50 | -0.04 | -0.28% | 227,303 |