HighPeak Energy Inc. Common Stockのデータ

HighPeak Energy Inc. Common Stockの基本情報

名前 HighPeak Energy Inc. Common Stock
ティッカー HPK
国 United States
上場年 nan
セクター Energy

HighPeak Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.5 12.9 13.04 13.2 8700.0 13.2
2021-02-12 13.52 12.57 12.88 12.68 10800.0 12.68
2021-02-11 13.96 12.88 13.69 13.0 8100.0 13.0
2021-02-10 14.96 13.27 14.8 13.69 20900.0 13.69
2021-02-09 14.93 14.4 14.7 14.85 6900.0 14.85
2021-02-08 14.96 14.25 14.63 14.74 9000.0 14.74
2021-02-05 14.35 13.81 13.98 14.35 13200.0 14.35
2021-02-04 14.05 13.78 14.05 13.93 6400.0 13.93
2021-02-03 14.32 13.87 14.32 14.29 2200.0 14.29
2021-02-02 14.86 14.17 14.4 14.5 6000.0 14.5
2021-02-01 14.86 14.34 14.58 14.86 17200.0 14.86
2021-01-29 14.91 14.2 14.6 14.91 6300.0 14.91
2021-01-28 15.0 13.75 14.74 14.76 18100.0 14.76
2021-01-27 16.38 14.32 16.38 14.89 22400.0 14.89
2021-01-26 18.0 16.45 17.74 16.45 41000.0 16.45
2021-01-25 18.0 16.92 17.74 18.0 40300.0 18.0
2021-01-22 18.36 17.15 17.73 18.07 77400.0 18.07
2021-01-21 18.99 16.3 18.99 18.08 96400.0 18.08
2021-01-20 18.99 17.65 18.76 18.99 165300.0 18.99
2021-01-19 21.82 18.6 19.85 18.96 161600.0 18.96
2021-01-15 18.16 17.77 18.07 18.0 5200.0 18.0
2021-01-14 18.25 17.8 17.85 18.0 141500.0 18.0
2021-01-13 18.17 17.11 18.0 17.63 136600.0 17.63
2021-01-12 18.11 16.77 17.34 17.78 139600.0 17.78
2021-01-11 18.33 17.12 17.12 18.25 44300.0 18.25
2021-01-08 18.66 16.91 18.02 17.79 41800.0 17.79
2021-01-07 19.25 17.42 18.5 18.75 101900.0 18.75
2021-01-06 18.56 16.44 17.0 18.5 45300.0 18.5
2021-01-05 17.0 16.06 16.28 17.0 186200.0 17.0
2021-01-04 16.75 14.66 15.5 16.5 211400.0 16.5
2020-12-31 16.1 14.64 15.19 15.97 57400.0 15.97
2020-12-30 16.15 15.0 15.01 15.77 147800.0 15.77
2020-12-29 16.41 14.32 14.79 15.89 74300.0 15.89
2020-12-28 15.17 14.55 14.55 15.15 133700.0 15.15
2020-12-24 18.5 14.4 18.5 14.6 162100.0 14.6
2020-12-23 19.97 17.83 19.0 19.26 80100.0 19.26
2020-12-22 19.9 15.76 16.9 19.3 361800.0 19.3
2020-12-21 15.98 13.61 13.72 15.56 272300.0 15.56
2020-12-18 14.55 13.2 13.77 14.0 587800.0 14.0
2020-12-17 14.34 12.45 13.82 14.09 510400.0 14.09
2020-12-16 14.36 13.04 13.7 14.01 659400.0 14.01
2020-12-15 14.86 13.72 14.86 13.8 111400.0 13.8
2020-12-14 15.0 10.79 12.77 14.86 182200.0 14.86
2020-12-11 17.69 12.75 17.69 13.11 183300.0 13.11
2020-12-10 15.5 9.75 10.12 14.85 197600.0 14.85
2020-12-09 11.25 9.55 10.48 11.25 115300.0 11.25
2020-12-08 9.96 6.15 6.32 9.5 85400.0 9.5
2020-12-07 7.37 5.1 5.1 6.98 88400.0 6.98
2020-12-04 5.25 4.93 5.25 5.0 3200.0 5.0
2020-12-03 5.3 4.73 5.14 4.78 3300.0 4.78
2020-12-02 5.39 5.1 5.39 5.1 1700.0 5.1
2020-12-01 5.46 5.12 5.46 5.46 2200.0 5.46
2020-11-30 5.46 5.37 5.46 5.37 1000.0 5.37
2020-11-27 5.42 5.12 5.42 5.36 1200.0 5.36
2020-11-25 5.4 4.74 5.1 5.22 8200.0 5.22
2020-11-24 5.76 5.02 5.31 5.28 10400.0 5.28
2020-11-23 5.01 4.3 4.84 4.92 6700.0 4.92
2020-11-20 5.15 4.48 5.05 4.48 5500.0 4.48
2020-11-19 5.35 5.15 5.34 5.15 1800.0 5.15
2020-11-18 5.63 5.32 5.63 5.34 900.0 5.34
2020-11-17 5.54 5.16 5.54 5.37 3600.0 5.37
2020-11-16 6.25 5.93 5.93 6.0 3900.0 6.0
2020-11-13 5.75 5.3 5.73 5.47 3600.0 5.47
2020-11-12 5.21 5.0 5.06 5.21 2500.0 5.21
2020-11-11 5.23 5.0 5.1 5.0 4900.0 5.0
2020-11-10 6.22 4.89 4.89 5.1 16300.0 5.1
2020-11-09 4.89 4.75 4.76 4.89 1800.0 4.89
2020-11-06 4.72 4.26 4.37 4.48 2600.0 4.48
2020-11-05 4.82 4.27 4.46 4.82 3800.0 4.82
2020-11-04 4.58 4.58 4.58 4.58 1000.0 4.58
2020-11-03 4.94 4.25 4.94 4.41 5000.0 4.41
2020-11-02 4.6 4.26 4.34 4.6 3000.0 4.6
2020-10-30 4.55 4.55 4.55 4.55 1500.0 4.55
2020-10-29 4.97 4.2 4.75 4.25 13300.0 4.25
2020-10-28 4.36 4.36 4.36 4.36 400.0 4.36
2020-10-27 4.74 4.2 4.74 4.2 3000.0 4.2
2020-10-26 4.58 4.5 4.51 4.5 2300.0 4.5
2020-10-23 4.72 4.26 4.52 4.31 9400.0 4.31
2020-10-22 4.59 4.5 4.52 4.5 2200.0 4.5
2020-10-21 5.28 4.53 5.28 4.55 7100.0 4.55
2020-10-20 5.6 5.0 5.6 5.0 3700.0 5.0
2020-10-19 5.72 5.21 5.61 5.25 2600.0 5.25
2020-10-16 6.24 5.63 6.04 5.63 11000.0 5.63
2020-10-15 6.3 6.03 6.3 6.03 1800.0 6.03
2020-10-14 6.51 6.01 6.25 6.01 8400.0 6.01
2020-10-13 6.7 6.25 6.34 6.6 3200.0 6.6
2020-10-12 6.55 6.37 6.55 6.54 3300.0 6.54
2020-10-09 6.71 6.6 6.6 6.71 4200.0 6.71
2020-10-08 7.05 6.6 6.89 6.6 14500.0 6.6
2020-10-07 7.19 6.88 7.09 7.19 2600.0 7.19
2020-10-06 7.03 6.44 6.9 7.03 10100.0 7.03
2020-10-05 7.03 6.85 6.9 7.03 6200.0 7.03
2020-10-02 7.03 6.75 7.03 6.89 2700.0 6.89
2020-10-01 7.09 6.85 7.05 6.9 2800.0 6.9
2020-09-30 7.05 7.05 7.05 7.05 0.0 7.05
2020-09-29 7.49 6.43 6.75 7.05 9900.0 7.05
2020-09-28 7.0 6.7 6.9 6.9 9100.0 6.9
2020-09-25 7.02 7.0 7.02 7.01 8600.0 7.01
2020-09-24 7.02 7.02 7.02 7.02 0.0 7.02
2020-09-23 7.02 7.02 7.02 7.02 0.0 7.02
2020-09-22 7.13 6.74 6.92 7.02 12100.0 7.02
2020-09-21 7.56 6.65 6.87 7.03 68800.0 7.03
2020-09-18 7.1 6.73 7.1 6.73 11400.0 6.73
2020-09-17 7.51 6.85 7.26 7.05 37800.0 7.05
2020-09-16 7.4 6.77 7.39 7.13 31800.0 7.13
2020-09-15 7.19 6.62 6.75 7.16 2600.0 7.16
2020-09-14 7.48 6.6 7.16 6.76 5000.0 6.76
2020-09-11 7.25 6.71 7.06 7.15 7000.0 7.15
2020-09-10 7.44 7.0 7.44 7.29 5000.0 7.29
2020-09-09 7.75 7.0 7.18 7.08 5900.0 7.08
2020-09-08 7.79 7.25 7.51 7.77 11500.0 7.77
2020-09-04 7.22 6.9 6.98 7.22 400.0 7.22
2020-09-03 7.75 7.0 7.75 7.0 7700.0 7.0
2020-09-02 7.45 7.17 7.17 7.45 900.0 7.45
2020-09-01 7.73 6.95 7.25 7.17 2200.0 7.17
2020-08-31 7.55 7.25 7.55 7.25 2100.0 7.25
2020-08-28 7.49 7.05 7.05 7.49 1100.0 7.49
2020-08-27 7.89 7.69 7.89 7.76 2200.0 7.76
2020-08-26 8.06 7.75 7.99 7.82 15700.0 7.82
2020-08-25 7.78 6.75 7.5 7.5 13400.0 7.5
2020-08-24 8.99 6.8 8.99 6.8 5200.0 6.8
2020-08-17 10.2 9.7 9.91 10.14 31200.0 10.14
2020-08-14 10.61 8.51 10.61 10.16 98300.0 10.16
2020-08-13 10.62 10.5 10.61 10.61 124200.0 10.61
2020-08-12 10.65 10.55 10.65 10.62 236300.0 10.62
2020-08-11 10.74 10.5 10.74 10.63 48800.0 10.63
2020-08-10 10.73 10.61 10.73 10.62 173600.0 10.62
2020-08-07 10.73 10.62 10.73 10.64 18800.0 10.64
2020-08-06 10.7 10.62 10.7 10.63 37500.0 10.63
2020-08-05 10.72 10.67 10.72 10.69 21500.0 10.69
2020-08-04 10.75 10.67 10.75 10.7 24800.0 10.7
2020-08-03 10.75 10.65 10.75 10.67 16800.0 10.67
2020-07-31 10.75 10.58 10.68 10.65 14700.0 10.65
2020-07-30 10.74 10.62 10.74 10.63 10900.0 10.63
2020-07-29 10.73 10.6 10.73 10.63 7200.0 10.63
2020-07-28 10.74 10.6 10.74 10.63 9800.0 10.63
2020-07-27 10.73 10.61 10.67 10.69 3400.0 10.69
2020-07-24 10.65 10.61 10.65 10.64 900.0 10.64
2020-07-23 10.65 10.61 10.63 10.61 1000.0 10.61
2020-07-22 10.65 10.61 10.65 10.62 14200.0 10.62
2020-07-21 10.7 10.67 10.7 10.68 1200.0 10.68
2020-07-20 10.72 10.65 10.65 10.7 20400.0 10.7
2020-07-17 10.66 10.65 10.65 10.66 1700.0 10.66
2020-07-16 10.65 10.64 10.65 10.64 900.0 10.64
2020-07-15 10.66 10.65 10.65 10.65 3000.0 10.65
2020-07-14 10.65 10.65 10.65 10.65 5600.0 10.65
2020-07-13 10.65 10.6 10.6 10.62 2700.0 10.62
2020-07-10 10.65 10.52 10.57 10.58 25400.0 10.58
2020-07-09 10.64 10.57 10.57 10.6 1900.0 10.6
2020-07-08 10.7 10.45 10.7 10.6 52300.0 10.6
2020-07-07 10.7 10.62 10.7 10.62 49900.0 10.62
2020-07-06 10.57 10.55 10.57 10.57 1800.0 10.57
2020-07-02 11.0 10.59 10.8 10.6 159900.0 10.6
2020-07-01 10.57 10.5 10.57 10.56 8900.0 10.56
2020-06-30 10.51 10.51 10.51 10.51 0.0 10.51
2020-06-29 10.51 10.51 10.51 10.51 500.0 10.51
2020-06-26 10.6 10.6 10.6 10.6 1000.0 10.6
2020-06-25 10.59 10.51 10.51 10.57 5400.0 10.57
2020-06-24 10.63 10.63 10.63 10.63 0.0 10.63
2020-06-23 10.63 10.53 10.63 10.63 700.0 10.63
2020-06-22 10.75 10.51 10.51 10.63 1600.0 10.63
2020-06-19 10.95 10.71 10.95 10.71 500.0 10.71
2020-06-18 11.31 10.93 11.31 10.97 1900.0 10.97
2020-06-17 10.65 10.65 10.65 10.65 300.0 10.65
2020-06-16 10.95 10.49 10.55 10.75 9200.0 10.75
2020-06-15 10.66 10.6 10.62 10.6 4000.0 10.6
2020-06-12 10.49 10.49 10.49 10.49 700.0 10.49
2020-06-11 10.51 10.45 10.5 10.45 26500.0 10.45
2020-06-10 10.43 10.43 10.43 10.43 0.0 10.43
2020-06-09 10.43 10.43 10.43 10.43 0.0 10.43
2020-06-08 10.55 10.43 10.44 10.43 4200.0 10.43
2020-06-05 10.44 10.44 10.44 10.44 0.0 10.44
2020-06-04 10.44 10.44 10.44 10.44 400.0 10.44
2020-06-03 11.18 10.45 11.18 10.45 600.0 10.45
2020-06-02 10.72 10.46 10.47 10.52 500.0 10.52
2020-06-01 10.59 10.47 10.59 10.47 400.0 10.47
2020-05-29 11.77 10.8 10.8 10.9 900.0 10.9
2020-05-28 11.1 10.57 10.6 10.81 1800.0 10.81
2020-05-27 10.6 10.52 10.52 10.6 1400.0 10.6
2020-05-26 10.43 10.43 10.43 10.43 400.0 10.43
2020-05-22 10.47 10.47 10.47 10.47 0.0 10.47
2020-05-21 10.47 10.47 10.47 10.47 700.0 10.47
2020-05-20 10.96 10.64 10.96 10.64 700.0 10.64
2020-05-19 10.44 10.43 10.44 10.43 2800.0 10.43
2020-05-18 10.47 10.47 10.47 10.47 400.0 10.47
2020-05-15 10.43 10.43 10.43 10.43 0.0 10.43
2020-05-14 10.66 10.43 10.64 10.43 354000.0 10.43
2020-05-13 10.74 10.43 10.57 10.45 4100.0 10.45
2020-05-12 10.61 10.44 10.44 10.56 6800.0 10.56
2020-05-11 10.5 10.5 10.5 10.5 70300.0 10.5
2020-05-08 10.5 10.48 10.48 10.48 1900.0 10.48
2020-05-07 10.48 10.48 10.48 10.48 400.0 10.48
2020-05-06 10.5 10.48 10.49 10.5 201400.0 10.5
2020-05-05 10.5 10.48 10.49 10.5 329500.0 10.5
2020-05-04 10.5 10.48 10.49 10.5 10300.0 10.5
2020-05-01 10.5 10.47 10.49 10.48 638800.0 10.48
2020-04-30 10.69 10.46 10.46 10.48 674100.0 10.48
2020-04-29 10.5 10.48 10.48 10.5 1234400.0 10.5
2020-04-28 10.49 10.48 10.48 10.48 237800.0 10.48
2020-04-27 10.5 10.47 10.47 10.49 104900.0 10.49
2020-04-24 10.59 10.45 10.45 10.5 230400.0 10.5
2020-04-23 10.48 10.48 10.48 10.48 300.0 10.48
2020-04-22 10.48 10.47 10.47 10.48 700.0 10.48
2020-04-21 10.48 10.42 10.42 10.48 23700.0 10.48
2020-04-20 10.48 10.47 10.47 10.48 800.0 10.48
2020-04-17 10.48 10.48 10.48 10.48 28500.0 10.48
2020-04-16 10.48 10.47 10.48 10.47 18200.0 10.47
2020-04-15 10.48 10.46 10.46 10.48 700.0 10.48
2020-04-14 10.48 10.48 10.48 10.48 400.0 10.48
2020-04-13 10.48 10.47 10.47 10.48 218300.0 10.48
2020-04-09 10.47 10.47 10.47 10.47 71600.0 10.47
2020-04-08 10.47 10.46 10.46 10.46 1800.0 10.46
2020-04-07 10.5 10.49 10.5 10.49 500.0 10.49
2020-04-06 10.47 10.44 10.44 10.47 1500.0 10.47
2020-04-03 10.46 10.42 10.43 10.46 91600.0 10.46
2020-04-02 10.44 10.44 10.44 10.44 561300.0 10.44
2020-04-01 10.46 10.44 10.45 10.44 3700.0 10.44
2020-03-31 10.45 10.39 10.39 10.39 26200.0 10.39
2020-03-30 10.45 10.39 10.4 10.39 159400.0 10.39
2020-03-27 10.37 10.37 10.37 10.37 0.0 10.37
2020-03-26 11.38 10.35 10.5 10.37 100600.0 10.37
2020-03-25 10.35 10.3 10.3 10.35 556100.0 10.35
2020-03-24 10.37 10.27 10.35 10.3 1198500.0 10.3
2020-03-23 10.4 10.19 10.3 10.32 1377000.0 10.32
2020-03-20 10.34 10.06 10.21 10.3 1375800.0 10.3
2020-03-19 10.4 10.2 10.2 10.25 1130200.0 10.25
2020-03-18 10.4 10.18 10.4 10.4 1400.0 10.4
2020-03-17 10.46 10.3 10.4 10.4 2390200.0 10.4
2020-03-16 10.46 10.3 10.46 10.46 91900.0 10.46
2020-03-13 10.48 10.34 10.47 10.4 2609600.0 10.4
2020-03-12 10.49 10.36 10.45 10.48 16600.0 10.48
2020-03-11 10.5 10.45 10.47 10.5 19500.0 10.5
2020-03-10 10.92 10.42 10.45 10.42 839300.0 10.42
2020-03-09 10.5 10.4 10.45 10.5 3428200.0 10.5
2020-03-06 10.49 10.44 10.49 10.49 336500.0 10.49
2020-03-05 10.49 10.47 10.49 10.47 304200.0 10.47
2020-03-04 10.49 10.46 10.46 10.47 268600.0 10.47
2020-03-03 10.49 10.44 10.45 10.44 335000.0 10.44
2020-03-02 10.47 10.44 10.46 10.44 201600.0 10.44
2020-02-28 10.5 10.43 10.45 10.46 248200.0 10.46
2020-02-27 10.49 10.43 10.49 10.47 328200.0 10.47
2020-02-26 10.5 10.43 10.43 10.44 299600.0 10.44
2020-02-25 10.53 10.43 10.45 10.5 322200.0 10.5
2020-02-24 10.5 10.4 10.45 10.45 129300.0 10.45