HighPeak Energy (HPK) Stock Chart & Stock Price History → You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad) Free HPK Stock Alerts $15.48 +0.56 (+3.75%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends HighPeak Energy Stock Price Performance5 Day Performance+3.75%1 Month Performance+3.06%3 Month Performance-6.58%6 Month Performance-1.09%Year-To-Date Performance+8.71%1 Year Performance+10.73% Receive HPK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for HighPeak Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… HPK Stock Chart for Wednesday, May, 29, 2024 HPK Chart by TradingView HighPeak Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$14.92$15.48+3.75%$15.63$14.86380,340 shs$1.98 billion05/27/2024$14.92$14.92$15.03$14.57206,500 shs$1.91 billion05/24/2024$14.70$14.92+1.50%$15.03$14.57206,599 shs$1.91 billion05/23/2024$14.79$14.70-0.61%$15.43$14.68306,774 shs$1.88 billion05/22/2024$15.14$14.79-2.31%$15.13$14.67161,448 shs$1.89 billion05/21/2024$15.27$15.14-0.85%$15.35$15.06154,166 shs$1.94 billion Get the Latest News and Ratings for HPK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HighPeak Energy and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$14.79$15.27+3.25%$15.36$14.75298,621 shs$1.95 billion05/17/2024$14.52$14.79+1.86%$14.89$14.50148,601 shs$1.90 billion05/16/2024$14.32$14.52+1.40%$14.65$14.31180,195 shs$1.86 billion05/15/2024$14.43$14.32-0.76%$14.46$13.95159,602 shs$1.84 billion05/14/2024$13.98$14.43+3.22%$14.50$13.94335,637 shs$1.85 billion05/13/2024$14.35$13.98-2.58%$14.53$13.95273,872 shs$1.80 billion05/10/2024$15.71$14.35-8.66%$15.87$14.26516,514 shs$1.84 billion05/09/2024$14.34$15.71+9.55%$15.83$14.81990,377 shs$2.02 billion05/08/2024$14.39$14.34-0.35%$14.51$14.04334,893 shs$1.84 billion05/07/2024$14.38$14.39+0.07%$14.75$14.18259,673 shs$1.85 billion05/06/2024$14.22$14.38+1.13%$14.62$14.26238,044 shs$1.85 billion05/03/2024$14.19$14.22+0.21%$14.43$14.02158,654 shs$1.83 billion05/02/2024$13.78$14.19+2.98%$14.24$13.87251,607 shs$1.82 billion05/01/2024$14.21$13.78-3.03%$14.20$13.58252,696 shs$1.77 billion04/30/2024$15.02$14.21-5.39%$14.96$14.19208,193 shs$1.82 billion04/29/2024$15.02$15.02$15.07$14.71272,804 shs$1.93 billion04/26/2024$14.88$15.02+0.94%$15.46$14.88346,654 shs$1.93 billion04/25/2024$15.20$14.88-2.11%$15.08$14.56320,685 shs$1.91 billion04/24/2024$15.26$15.20-0.39%$15.26$14.83262,788 shs$1.95 billion04/23/2024$15.05$15.26+1.40%$15.33$14.83169,043 shs$1.96 billion04/22/2024$15.51$15.05-2.97%$15.42$15.01320,649 shs$1.93 billion04/19/2024$15.16$15.51+2.31%$15.63$15.13269,855 shs$1.99 billion04/18/2024$14.84$15.16+2.16%$15.30$14.80348,428 shs$1.95 billion04/17/2024$15.17$14.84-2.18%$15.34$14.83200,072 shs$1.91 billion04/16/2024$15.14$15.17+0.20%$15.25$14.78208,984 shs$1.95 billion04/15/2024$15.28$15.14-0.92%$15.43$15.02221,723 shs$1.94 billion04/12/2024$15.26$15.28+0.13%$15.69$15.17199,348 shs$1.96 billion04/11/2024$15.37$15.26-0.72%$15.44$15.07175,586 shs$1.96 billion04/10/2024$15.49$15.37-0.77%$15.40$15.10274,519 shs$1.97 billion04/09/2024$15.82$15.49-2.06%$15.94$15.39202,483 shs$1.99 billion04/08/2024$16.08$15.82-1.65%$16.02$15.74282,841 shs$2.03 billion04/05/2024$15.96$16.08+0.75%$16.14$15.50592,423 shs$2.06 billion04/04/2024$15.83$15.96+0.82%$16.44$15.74501,512 shs$2.05 billion04/03/2024$16.19$15.83-2.22%$16.40$15.83332,539 shs$2.03 billionYou won't believe what Citigroup just did to it's depositors (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/02/2024$15.80$16.19+2.47%$16.20$15.71350,823 shs$2.08 billion04/01/2024$15.77$15.80+0.19%$16.00$15.60290,929 shs$2.03 billion03/29/2024$15.77$15.77$16.15$15.66449,328 shs$2.03 billion03/28/2024$15.96$15.77-1.19%$16.15$15.66448,475 shs$2.03 billion03/27/2024$15.56$15.96+2.57%$16.00$15.50227,350 shs$2.05 billion03/26/2024$16.07$15.56-3.17%$16.13$15.54220,632 shs$2.00 billion03/25/2024$15.54$16.07+3.41%$16.20$15.74299,603 shs$2.06 billion03/22/2024$15.86$15.54-2.02%$15.91$15.43263,818 shs$2.00 billion03/21/2024$15.99$15.86-0.81%$16.28$15.86241,937 shs$2.04 billion03/20/2024$15.99$15.99$16.09$15.40428,616 shs$2.05 billion03/19/2024$15.68$15.99+1.98%$16.07$15.53526,685 shs$2.05 billion03/18/2024$15.34$15.68+2.22%$15.85$15.08419,269 shs$2.01 billion03/15/2024$15.21$15.34+0.85%$15.49$15.10531,405 shs$1.97 billion03/14/2024$15.36$15.21-0.98%$15.50$15.12413,278 shs$1.95 billion03/13/2024$15.03$15.36+2.20%$15.66$15.15456,966 shs$1.97 billion03/12/2024$15.30$15.03-1.76%$15.48$14.98292,103 shs$1.93 billion03/11/2024$14.63$15.30+4.58%$15.38$14.29397,283 shs$1.96 billion03/08/2024$14.39$14.63+1.67%$14.75$14.08399,337 shs$1.88 billion03/07/2024$15.93$14.39-9.67%$15.47$12.771.45 million shs$1.85 billion03/06/2024$16.24$15.93-1.91%$16.63$15.77403,343 shs$2.05 billion03/05/2024$16.09$16.24+0.93%$16.55$16.00231,917 shs$2.09 billion03/04/2024$16.75$16.09-3.94%$16.86$15.87280,546 shs$2.07 billion03/01/2024$16.57$16.75+1.09%$16.99$16.60205,559 shs$2.15 billion02/29/2024$16.46$16.57+0.67%$16.85$16.36237,796 shs$2.13 billion02/28/2024$16.90$16.46-2.60%$16.91$15.97321,234 shs$2.11 billion Related Companies: Precision Drilling Stock Chart Borr Drilling Stock Chart Nabors Industries Stock Chart Helmerich & Payne Stock Chart Patterson-UTI Energy Stock Chart Transocean Stock Chart Valaris Stock Chart Excelerate Energy Stock Chart Delek Logistics Partners Stock Chart Vermilion Energy Stock Chart Receive HPK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HighPeak Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HPK) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HighPeak Energy, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.