Free Trial

HighPeak Energy (HPK) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free HPK Stock Alerts
$14.22
+0.03 (+0.21%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

HighPeak Energy Stock Price Performance

5 Day
Performance
-5.33%
1 Month
Performance
-10.17%
3 Month
Performance
+12.95%
6 Month
Performance
-18.74%
Year-To-Date
Performance
-0.14%
1 Year
Performance
-8.32%
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 Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

HPK Stock Chart for Friday, May, 3, 2024

HPK Chart by TradingView

HighPeak Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$14.19$14.22
+0.21%		$14.43$14.02158,654 shs$1.83 billion
05/02/2024$13.78$14.19
+2.98%		$14.24$13.87251,607 shs$1.82 billion
05/01/2024$14.21$13.78
-3.03%		$14.20$13.58252,696 shs$1.77 billion
04/30/2024$15.02$14.21
-5.39%		$14.96$14.19208,193 shs$1.82 billion
04/29/2024$15.02$15.02$15.07$14.71272,804 shs$1.93 billion
04/26/2024$14.88$15.02
+0.94%		$15.46$14.88346,654 shs$1.93 billion
04/25/2024$15.20$14.88
-2.11%		$15.08$14.56320,685 shs$1.91 billion
04/24/2024$15.26$15.20
-0.39%		$15.26$14.83262,788 shs$1.95 billion
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
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

Related Companies:
This page (NASDAQ:HPK) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits