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 )

14.17 -0.01 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2020 15.56 15.56 15.56 151,685 +0.19(+1.27%)
Dec 30, 2020 14.63 15.74 14.62 15.37 151,685 -0.12(-0.76%)
Dec 29, 2020 14.41 15.99 13.95 15.48 76,279 +0.72(+4.88%)
Dec 28, 2020 14.18 14.78 14.18 14.76 137,165 +0.54(+3.77%)
Dec 24, 2020 18.03 18.03 14.03 14.23 166,240 -4.54(-24.20%)
Dec 23, 2020 18.52 19.46 17.38 18.77 82,151 -0.04(-0.21%)
Dec 22, 2020 16.47 19.39 15.36 18.81 371,298 +3.64(+24.04%)
Dec 21, 2020 13.26 15.57 13.26 15.16 279,440 +1.52(+11.14%)
Dec 18, 2020 13.42 14.18 12.86 13.64 603,083 -0.09(-0.64%)
Dec 17, 2020 13.47 13.97 12.13 13.73 523,709 +0.08(+0.57%)
Dec 16, 2020 13.35 13.99 12.71 13.65 676,635 +0.20(+1.52%)
Dec 15, 2020 14.48 14.48 13.37 13.45 114,276 -1.03(-7.13%)
Dec 14, 2020 12.44 14.62 10.51 14.48 186,958 +1.71(+13.35%)
Dec 11, 2020 17.24 17.24 12.42 12.78 187,995 -1.70(-11.72%)
Dec 10, 2020 9.862 15.10 9.501 14.47 202,755 +3.51(+32.00%)
Dec 09, 2020 10.21 10.96 9.306 10.96 118,368 +1.71(+18.42%)
Dec 08, 2020 6.159 9.716 5.993 9.258 87,534 +2.46(+36.10%)
Dec 07, 2020 4.970 7.182 4.970 6.802 90,663 +1.93(+39.60%)
Dec 04, 2020 5.116 5.116 4.801 4.872 3,181 +0.21(+4.60%)
Dec 03, 2020 5.009 5.165 4.609 4.658 3,348 -0.31(-6.32%)
Dec 02, 2020 5.255 5.255 4.973 4.973 1,746 -0.35(-6.54%)
Dec 01, 2020 5.321 5.321 4.989 5.321 2,215 +0.09(+1.68%)
Nov 30, 2020 5.321 5.321 5.233 5.233 990 +0.01(+0.19%)
Nov 27, 2020 5.282 5.282 4.989 5.223 1,128 +0.14(+2.68%)
Nov 25, 2020 4.970 5.262 4.619 5.087 8,312 -0.06(-1.10%)
Nov 24, 2020 5.175 5.613 4.892 5.143 10,658 +0.35(+7.27%)
Nov 23, 2020 4.717 4.882 4.190 4.795 6,910 +0.43(+9.82%)
Nov 20, 2020 4.921 5.019 4.366 4.366 5,643 -0.65(-13.01%)
Nov 19, 2020 5.204 5.214 5.019 5.019 1,891 -0.19(-3.56%)
Nov 18, 2020 5.486 5.486 5.179 5.204 927 -0.03(-0.56%)
Nov 17, 2020 5.399 5.399 5.028 5.233 3,726 -0.61(-10.50%)
Nov 16, 2020 5.779 6.091 5.779 5.847 3,987 +0.51(+9.59%)
Nov 13, 2020 5.584 5.603 5.165 5.335 3,694 +0.26(+5.09%)
Nov 12, 2020 4.931 5.077 4.872 5.077 2,594 +0.20(+4.20%)
Nov 11, 2020 4.970 5.096 4.872 4.873 5,029 -0.10(-1.96%)
Nov 10, 2020 4.765 6.061 4.765 4.970 16,717 +0.20(+4.29%)
Nov 09, 2020 4.639 4.765 4.629 4.765 1,824 +0.40(+9.15%)
Nov 06, 2020 4.259 4.600 4.151 4.366 2,668 -0.33(-7.05%)
Nov 05, 2020 4.346 4.697 4.161 4.697 3,865 +0.23(+5.24%)
Nov 04, 2020 4.463 4.463 4.463 4.463 983 +0.17(+3.86%)
Nov 03, 2020 4.814 4.814 4.142 4.298 5,104 -0.19(-4.13%)
Nov 02, 2020 4.229 4.483 4.151 4.483 3,068 +0.04(+0.99%)
Oct 30, 2020 4.439 4.439 4.439 4.439 1,436 +0.30(+7.18%)
Oct 29, 2020 4.629 4.843 4.093 4.142 13,624 -0.11(-2.52%)
Oct 28, 2020 4.249 4.249 4.249 4.249 390 +0.16(+3.81%)
Oct 27, 2020 4.619 4.619 4.093 4.093 3,124 -0.29(-6.66%)
Oct 26, 2020 4.395 4.463 4.385 4.385 2,362 +0.19(+4.41%)
Oct 23, 2020 4.405 4.600 4.151 4.200 9,543 -0.19(-4.22%)
Oct 22, 2020 4.405 4.473 4.385 4.385 2,209 -0.05(-1.10%)
Oct 21, 2020 5.140 5.140 4.414 4.434 7,237 -0.44(-9.00%)
Oct 20, 2020 5.457 5.457 4.872 4.872 3,828 -0.24(-4.76%)
Oct 19, 2020 5.467 5.574 5.077 5.116 2,639 -0.37(-6.75%)
Oct 16, 2020 5.886 6.081 5.486 5.486 11,287 -0.39(-6.63%)
Oct 15, 2020 6.139 6.139 5.876 5.876 1,844 +0.02(+0.33%)
Oct 14, 2020 6.091 6.343 5.857 5.857 8,584 -0.57(-8.94%)
Oct 13, 2020 6.178 6.529 6.091 6.432 3,330 +0.06(+0.92%)
Oct 12, 2020 6.383 6.383 6.208 6.373 3,380 -0.17(-2.53%)
Oct 09, 2020 6.432 6.539 6.432 6.539 4,207 +0.11(+1.67%)
Oct 08, 2020 6.714 6.870 6.432 6.432 14,929 -0.57(-8.21%)
Oct 07, 2020 6.909 7.007 6.699 7.007 2,629 +0.16(+2.28%)
Oct 06, 2020 6.724 6.851 6.276 6.851 10,362 +0.00(+0.00%)
Oct 05, 2020 6.724 6.851 6.675 6.851 6,387 +0.14(+2.03%)
Oct 02, 2020 6.851 6.851 6.578 6.714 2,668 -0.01(-0.15%)
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.