HighPeak Energy, Inc. - Common Stock (HPK)
7.1900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 2nd, 9:05 AM EDT
Historical Prices For HighPeak Energy, Inc. - Common Stock (HPK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 7.07 | 7.39 | 6.92 | 7.20 | 567,028 | 7.20 |
| 9/30/2025 | 6.98 | 7.08 | 6.81 | 7.07 | 453,928 | 7.07 |
| 9/29/2025 | 7.24 | 7.24 | 6.96 | 7.07 | 461,458 | 7.07 |
| 9/26/2025 | 7.33 | 7.62 | 7.24 | 7.26 | 406,616 | 7.26 |
| 9/25/2025 | 7.19 | 7.55 | 7.15 | 7.30 | 346,199 | 7.30 |
| 9/24/2025 | 7.10 | 7.58 | 7.00 | 7.34 | 641,645 | 7.34 |
| 9/23/2025 | 6.73 | 7.14 | 6.68 | 6.93 | 595,582 | 6.93 |
| 9/22/2025 | 6.70 | 6.90 | 6.60 | 6.74 | 455,841 | 6.74 |
| 9/19/2025 | 7.01 | 7.18 | 6.66 | 6.69 | 944,931 | 6.69 |
| 9/18/2025 | 7.20 | 7.29 | 7.04 | 7.06 | 372,361 | 7.06 |
| 9/17/2025 | 7.44 | 7.55 | 7.14 | 7.18 | 418,681 | 7.18 |
| 9/16/2025 | 7.13 | 7.53 | 7.12 | 7.48 | 504,090 | 7.48 |
| 9/15/2025 | 7.19 | 7.21 | 7.05 | 7.06 | 326,462 | 7.06 |
| 9/12/2025 | 7.25 | 7.38 | 7.08 | 7.13 | 319,800 | 7.13 |
| 9/11/2025 | 7.25 | 7.29 | 7.16 | 7.25 | 248,861 | 7.25 |
| 9/10/2025 | 7.09 | 7.47 | 7.09 | 7.34 | 341,394 | 7.34 |
| 9/09/2025 | 7.36 | 7.55 | 7.09 | 7.10 | 300,945 | 7.10 |
| 9/08/2025 | 7.52 | 7.57 | 7.22 | 7.34 | 254,077 | 7.34 |
| 9/05/2025 | 7.58 | 7.75 | 7.30 | 7.49 | 437,488 | 7.49 |
| 9/04/2025 | 7.50 | 7.74 | 7.39 | 7.62 | 367,733 | 7.62 |
| 9/03/2025 | 7.71 | 7.86 | 7.49 | 7.58 | 409,238 | 7.58 |
| 9/02/2025 | 7.66 | 7.87 | 7.53 | 7.85 | 270,900 | 7.85 |
| 8/29/2025 | 7.74 | 7.89 | 7.58 | 7.70 | 366,824 | 7.66 |
| 8/28/2025 | 7.64 | 7.77 | 7.49 | 7.76 | 216,644 | 7.72 |
| 8/27/2025 | 7.46 | 7.76 | 7.44 | 7.55 | 269,548 | 7.51 |
| 8/26/2025 | 7.54 | 7.60 | 7.41 | 7.42 | 414,283 | 7.38 |
| 8/25/2025 | 7.72 | 7.91 | 7.56 | 7.60 | 376,971 | 7.56 |
| 8/22/2025 | 7.47 | 8.02 | 7.47 | 7.69 | 584,187 | 7.65 |
| 8/21/2025 | 7.22 | 7.47 | 7.08 | 7.44 | 446,291 | 7.40 |
| 8/20/2025 | 7.31 | 7.40 | 7.15 | 7.23 | 497,625 | 7.19 |
| 8/19/2025 | 7.73 | 7.79 | 7.00 | 7.26 | 967,581 | 7.22 |
| 8/18/2025 | 7.50 | 7.79 | 7.39 | 7.74 | 342,152 | 7.70 |
| 8/15/2025 | 7.55 | 7.72 | 7.35 | 7.52 | 493,219 | 7.48 |
| 8/14/2025 | 7.45 | 7.68 | 7.16 | 7.52 | 647,610 | 7.48 |
| 8/13/2025 | 7.31 | 7.50 | 7.07 | 7.43 | 892,245 | 7.40 |
| 8/12/2025 | 8.10 | 8.21 | 7.25 | 7.30 | 1,566,260 | 7.27 |
| 8/11/2025 | 8.87 | 8.97 | 8.34 | 8.43 | 647,571 | 8.39 |
| 8/08/2025 | 8.70 | 8.88 | 8.55 | 8.76 | 509,807 | 8.71 |
| 8/07/2025 | 8.66 | 9.07 | 8.28 | 8.57 | 1,170,394 | 8.53 |
| 8/06/2025 | 8.63 | 9.13 | 8.39 | 8.44 | 497,250 | 8.40 |
| 8/05/2025 | 8.67 | 8.77 | 8.36 | 8.53 | 528,691 | 8.49 |
| 8/04/2025 | 9.00 | 9.07 | 8.46 | 8.62 | 691,535 | 8.58 |
| 8/01/2025 | 9.84 | 9.87 | 8.95 | 8.97 | 389,743 | 8.92 |
| 7/31/2025 | 9.97 | 10.18 | 9.65 | 9.97 | 461,609 | 9.92 |
| 7/30/2025 | 10.20 | 10.28 | 9.90 | 10.11 | 328,103 | 10.06 |
| 7/29/2025 | 10.36 | 10.41 | 9.95 | 10.29 | 370,235 | 10.24 |
| 7/28/2025 | 9.60 | 10.38 | 9.52 | 10.35 | 703,153 | 10.30 |
| 7/25/2025 | 9.40 | 9.67 | 9.14 | 9.40 | 612,115 | 9.35 |
| 7/24/2025 | 8.72 | 9.45 | 8.53 | 9.40 | 707,381 | 9.35 |
| 7/23/2025 | 8.42 | 8.90 | 8.32 | 8.75 | 489,750 | 8.70 |
| 7/22/2025 | 8.06 | 8.46 | 8.04 | 8.35 | 285,129 | 8.31 |
| 7/21/2025 | 8.39 | 8.39 | 8.06 | 8.06 | 322,819 | 8.02 |
| 7/18/2025 | 8.48 | 8.62 | 8.31 | 8.31 | 439,597 | 8.27 |
| 7/17/2025 | 8.30 | 8.49 | 8.24 | 8.35 | 501,710 | 8.31 |
| 7/16/2025 | 8.94 | 9.04 | 8.29 | 8.30 | 377,483 | 8.26 |
| 7/15/2025 | 9.74 | 9.83 | 8.87 | 8.89 | 423,477 | 8.84 |
| 7/14/2025 | 10.03 | 10.06 | 9.63 | 9.71 | 249,588 | 9.66 |
| 7/11/2025 | 10.21 | 10.24 | 10.05 | 10.07 | 155,024 | 10.02 |
| 7/10/2025 | 10.08 | 10.38 | 9.88 | 10.19 | 201,530 | 10.14 |
| 7/09/2025 | 10.43 | 10.46 | 10.09 | 10.10 | 168,339 | 10.05 |
| 7/08/2025 | 9.72 | 10.46 | 9.72 | 10.44 | 888,892 | 10.39 |
| 7/07/2025 | 10.20 | 10.28 | 9.50 | 9.75 | 378,428 | 9.70 |
| 7/03/2025 | 10.31 | 10.32 | 10.09 | 10.20 | 109,898 | 10.15 |
| 7/02/2025 | 10.02 | 10.36 | 9.84 | 10.32 | 221,401 | 10.27 |