Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpeak Energy Inc (NQ: HPK )

14.35 +0.17 (+1.20%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.948 8.977 8.800 8.850 12,461 +0.00(+0.00%)
Sep 29, 2021 8.918 9.085 8.800 8.850 17,318 -0.10(-1.10%)
Sep 28, 2021 8.909 9.154 8.800 8.948 20,782 +0.05(+0.55%)
Sep 27, 2021 9.017 9.036 8.850 8.899 32,638 +0.05(+0.56%)
Sep 24, 2021 8.938 9.105 8.751 8.850 10,007 -0.16(-1.75%)
Sep 23, 2021 8.692 9.125 8.692 9.007 37,559 +0.29(+3.27%)
Sep 22, 2021 8.948 9.027 8.338 8.722 45,912 -0.09(-1.00%)
Sep 21, 2021 8.810 9.027 8.810 8.810 3,940 +0.04(+0.45%)
Sep 20, 2021 8.702 9.046 8.564 8.771 18,942 +0.01(+0.11%)
Sep 17, 2021 9.125 9.125 8.751 8.761 34,413 -0.33(-3.68%)
Sep 16, 2021 9.302 9.408 9.056 9.095 16,413 -0.16(-1.70%)
Sep 15, 2021 9.115 9.292 8.679 9.253 36,842 +0.29(+3.18%)
Sep 14, 2021 9.194 9.326 8.938 8.968 13,394 -0.23(-2.46%)
Sep 13, 2021 9.194 9.425 9.105 9.194 19,961 +0.01(+0.11%)
Sep 10, 2021 9.341 9.430 9.174 9.184 30,851 -0.17(-1.79%)
Sep 09, 2021 9.420 9.494 9.066 9.351 25,701 -0.04(-0.42%)
Sep 08, 2021 9.312 9.469 9.243 9.390 41,875 +0.02(+0.21%)
Sep 07, 2021 9.400 9.400 9.292 9.371 15,029 +0.04(+0.42%)
Sep 03, 2021 9.145 9.371 9.145 9.331 14,252 +0.22(+2.37%)
Sep 02, 2021 9.174 9.218 8.938 9.115 11,500 -0.10(-1.07%)
Sep 01, 2021 9.587 9.607 8.918 9.213 23,193 -0.29(-3.10%)
Aug 31, 2021 9.282 9.528 9.194 9.508 15,322 +0.27(+2.87%)
Aug 30, 2021 9.439 9.695 9.204 9.243 24,839 -0.12(-1.26%)
Aug 27, 2021 8.427 9.410 8.427 9.361 69,307 +0.90(+10.70%)
Aug 26, 2021 7.965 9.046 7.473 8.456 308,371 +0.37(+4.62%)
Aug 25, 2021 8.505 8.505 7.571 8.083 139,709 -0.38(-4.53%)
Aug 24, 2021 8.604 8.732 8.220 8.466 84,084 -0.01(-0.12%)
Aug 23, 2021 8.653 8.722 8.220 8.476 80,614 -0.09(-1.03%)
Aug 20, 2021 8.702 8.702 8.112 8.564 67,599 +0.16(+1.87%)
Aug 19, 2021 8.840 8.840 8.358 8.407 53,556 -0.46(-5.21%)
Aug 18, 2021 8.751 8.997 8.663 8.869 76,082 +0.12(+1.35%)
Aug 17, 2021 9.449 10.37 8.633 8.751 136,805 -1.62(-15.64%)
Aug 16, 2021 10.37 10.77 10.29 10.37 9,493 +0.01(+0.09%)
Aug 13, 2021 10.82 10.82 10.29 10.36 4,879 -0.37(-3.48%)
Aug 12, 2021 10.77 10.81 10.29 10.74 4,466 +0.05(+0.46%)
Aug 11, 2021 10.47 10.79 10.32 10.69 17,917 +0.02(+0.18%)
Aug 10, 2021 11.25 11.25 10.48 10.67 6,320 -0.34(-3.12%)
Aug 09, 2021 10.60 11.28 10.58 11.01 7,613 +0.20(+1.82%)
Aug 06, 2021 11.80 11.80 10.51 10.82 24,602 -0.13(-1.17%)
Aug 05, 2021 10.64 11.05 10.48 10.94 8,405 +0.36(+3.44%)
Aug 04, 2021 10.65 10.91 10.47 10.58 7,609 +0.13(+1.22%)
Aug 03, 2021 11.31 11.31 10.45 10.45 23,521 -0.51(-4.66%)
Aug 02, 2021 10.70 11.15 10.70 10.96 2,389 +0.25(+2.34%)
Jul 30, 2021 11.11 11.31 10.61 10.71 14,818 -0.40(-3.58%)
Jul 29, 2021 11.11 11.11 10.74 11.11 13,637 +0.17(+1.53%)
Jul 28, 2021 11.04 11.11 10.41 10.94 16,162 -0.15(-1.33%)
Jul 27, 2021 11.10 11.10 10.30 11.09 22,816 -0.02(-0.18%)
Jul 26, 2021 11.41 11.54 10.84 11.11 10,490 -0.44(-3.83%)
Jul 23, 2021 11.31 11.55 11.10 11.55 12,586 +0.25(+2.17%)
Jul 22, 2021 11.36 11.36 10.97 11.31 12,244 +0.38(+3.51%)
Jul 21, 2021 10.73 11.12 10.30 10.92 13,835 +0.13(+1.18%)
Jul 20, 2021 9.646 10.80 9.646 10.80 18,755 +1.07(+11.02%)
Jul 19, 2021 9.823 10.24 9.341 9.725 38,682 -0.36(-3.61%)
Jul 16, 2021 10.88 10.88 9.882 10.09 24,370 -0.77(-7.07%)
Jul 15, 2021 10.57 10.86 10.23 10.86 28,502 +0.21(+1.94%)
Jul 14, 2021 11.01 11.01 10.26 10.65 15,971 -0.26(-2.34%)
Jul 13, 2021 10.11 10.99 10.11 10.90 26,544 +0.67(+6.57%)
Jul 12, 2021 10.32 10.36 9.815 10.23 39,542 -0.16(-1.50%)
Jul 09, 2021 10.79 11.34 10.25 10.39 18,396 -0.26(-2.47%)
Jul 08, 2021 11.55 11.55 10.17 10.65 45,854 -0.55(-4.87%)
Jul 07, 2021 10.83 11.50 10.83 11.20 26,113 +0.37(+3.42%)
Jul 06, 2021 10.48 10.96 10.38 10.83 29,865 +0.45(+4.32%)
Jul 02, 2021 10.47 10.70 10.33 10.38 18,655 -0.09(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.