Free Trial

HighPeak Energy (HPK) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free HPK Stock Alerts
$14.85
-0.41 (-2.69%)
(As of 11:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HighPeak Energy Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
-3.09%
3 Month
Performance
+11.47%
6 Month
Performance
-12.80%
Year-To-Date
Performance
+5.76%
1 Year
Performance
-29.16%
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

Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

HPK Stock Chart for Wednesday, April, 24, 2024

HPK Chart by TradingView

HighPeak Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$15.05$15.26
+1.40%		$15.33$14.83169,043 shs$1.96 billion
04/22/2024$15.51$15.05
-2.97%		$15.42$15.01320,649 shs$1.93 billion
04/19/2024$15.16$15.51
+2.31%		$15.63$15.13269,855 shs$1.99 billion
04/18/2024$14.84$15.16
+2.16%		$15.30$14.80348,428 shs$1.95 billion
04/17/2024$15.17$14.84
-2.18%		$15.34$14.83200,072 shs$1.91 billion
04/16/2024$15.14$15.17
+0.20%		$15.25$14.78208,984 shs$1.95 billion
04/15/2024$15.28$15.14
-0.92%		$15.43$15.02221,723 shs$1.94 billion
04/12/2024$15.26$15.28
+0.13%		$15.69$15.17199,348 shs$1.96 billion
04/11/2024$15.37$15.26
-0.72%		$15.44$15.07175,586 shs$1.96 billion
04/10/2024$15.49$15.37
-0.77%		$15.40$15.10274,519 shs$1.97 billion
04/09/2024$15.82$15.49
-2.06%		$15.94$15.39202,483 shs$1.99 billion
04/08/2024$16.08$15.82
-1.65%		$16.02$15.74282,841 shs$2.03 billion
04/05/2024$15.96$16.08
+0.75%		$16.14$15.50592,423 shs$2.06 billion
04/04/2024$15.83$15.96
+0.82%		$16.44$15.74501,512 shs$2.05 billion
04/03/2024$16.19$15.83
-2.22%		$16.40$15.83332,539 shs$2.03 billion
04/02/2024$15.80$16.19
+2.47%		$16.20$15.71350,823 shs$2.08 billion
04/01/2024$15.77$15.80
+0.19%		$16.00$15.60290,929 shs$2.03 billion
03/29/2024$15.77$15.77$16.15$15.66449,328 shs$2.03 billion
03/28/2024$15.96$15.77
-1.19%		$16.15$15.66448,475 shs$2.03 billion
03/27/2024$15.56$15.96
+2.57%		$16.00$15.50227,350 shs$2.05 billion
03/26/2024$16.07$15.56
-3.17%		$16.13$15.54220,632 shs$2.00 billion
03/25/2024$15.54$16.07
+3.41%		$16.20$15.74299,603 shs$2.06 billion
03/22/2024$15.86$15.54
-2.02%		$15.91$15.43263,818 shs$2.00 billion
03/21/2024$15.99$15.86
-0.81%		$16.28$15.86241,937 shs$2.04 billion
03/20/2024$15.99$15.99$16.09$15.40428,616 shs$2.05 billion
03/19/2024$15.68$15.99
+1.98%		$16.07$15.53526,685 shs$2.05 billion
03/18/2024$15.34$15.68
+2.22%		$15.85$15.08419,269 shs$2.01 billion
03/15/2024$15.21$15.34
+0.85%		$15.49$15.10531,405 shs$1.97 billion
03/14/2024$15.36$15.21
-0.98%		$15.50$15.12413,278 shs$1.95 billion
03/13/2024$15.03$15.36
+2.20%		$15.66$15.15456,966 shs$1.97 billion
03/12/2024$15.30$15.03
-1.76%		$15.48$14.98292,103 shs$1.93 billion
03/11/2024$14.63$15.30
+4.58%		$15.38$14.29397,283 shs$1.96 billion
03/08/2024$14.39$14.63
+1.67%		$14.75$14.08399,337 shs$1.88 billion
03/07/2024$15.93$14.39
-9.67%		$15.47$12.771.45 million shs$1.85 billion
03/06/2024$16.24$15.93
-1.91%		$16.63$15.77403,343 shs$2.05 billion
03/05/2024$16.09$16.24
+0.93%		$16.55$16.00231,917 shs$2.09 billion
03/04/2024$16.75$16.09
-3.94%		$16.86$15.87280,546 shs$2.07 billion
03/01/2024$16.57$16.75
+1.09%		$16.99$16.60205,559 shs$2.15 billion
02/29/2024$16.46$16.57
+0.67%		$16.85$16.36237,796 shs$2.13 billion
02/28/2024$16.90$16.46
-2.60%		$16.91$15.97321,234 shs$2.11 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/27/2024$16.36$16.90
+3.30%		$16.94$16.32267,121 shs$2.17 billion
02/26/2024$16.18$16.36
+1.11%		$16.48$16.00205,761 shs$2.10 billion
02/23/2024$15.92$16.18
+1.63%		$16.32$15.30230,632 shs$2.08 billion
02/22/2024$16.11$15.92
-1.18%		$16.31$15.80229,083 shs$2.04 billion
02/21/2024$15.83$16.11
+1.77%		$16.47$15.98250,762 shs$2.07 billion
02/20/2024$15.87$15.83
-0.25%		$15.98$15.19249,648 shs$2.03 billion
02/19/2024$15.87$15.87$16.00$15.10340,100 shs$2.04 billion
02/16/2024$15.75$15.87
+0.76%		$16.00$15.10340,107 shs$2.04 billion
02/15/2024$15.05$15.75
+4.69%		$15.87$15.06339,423 shs$2.02 billion
02/14/2024$15.17$15.05
-0.79%		$15.38$14.92287,985 shs$1.93 billion
02/13/2024$15.26$15.17
-0.62%		$15.33$14.21472,672 shs$1.95 billion
02/12/2024$14.22$15.26
+7.31%		$15.43$14.29538,214 shs$1.96 billion
02/09/2024$14.11$14.22
+0.78%		$14.24$13.85290,324 shs$1.83 billion
02/08/2024$13.35$14.11
+5.69%		$14.15$13.30313,407 shs$1.81 billion
02/07/2024$13.92$13.35
-4.09%		$13.97$13.26291,361 shs$1.71 billion
02/06/2024$13.23$13.92
+5.22%		$14.18$13.28479,317 shs$1.79 billion
02/05/2024$12.59$13.23
+5.08%		$13.89$12.87815,272 shs$1.70 billion
02/02/2024$13.16$12.59
-4.33%		$13.26$12.47416,614 shs$1.62 billion
02/01/2024$13.65$13.16
-3.59%		$14.10$13.09365,978 shs$1.69 billion
01/31/2024$14.12$13.65
-3.33%		$14.29$13.64247,125 shs$1.75 billion
01/30/2024$14.19$14.12
-0.49%		$14.20$13.70251,237 shs$1.81 billion
01/29/2024$13.82$14.19
+2.68%		$14.23$13.68391,884 shs$1.82 billion
01/26/2024$13.96$13.82
-1.00%		$14.00$13.47229,843 shs$1.77 billion
01/25/2024$13.51$13.96
+3.33%		$13.96$13.35185,215 shs$1.79 billion
01/24/2024$13.30$13.51
+1.58%		$13.62$13.17249,443 shs$1.73 billion
01/23/2024$13.35$13.30
-0.37%		$13.60$13.07248,320 shs$1.71 billion

Related Companies:
This page (NASDAQ:HPK) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Prepare for a recession unlike any other
American Hartford Gold Group
Exposed: How Big Banks Plan to Chain Your Wealth with Digital Dollars
GoldenCrest Metals