Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

10.20 -0.12 (-1.16%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	10.31	10.32	10.09	10.20	109,898	-0.12(-1.16%)
Jul 02, 2025	10.02	10.36	9.840	10.32	221,401	+0.38(+3.82%)
Jul 01, 2025	9.820	10.32	9.550	9.940	226,500	+0.14(+1.43%)
Jun 30, 2025	9.800	9.960	9.785	9.800	281,577	-0.12(-1.21%)
Jun 27, 2025	10.08	10.20	9.740	9.920	823,847	-0.12(-1.20%)
Jun 26, 2025	9.770	10.14	9.690	10.04	330,813	+0.33(+3.40%)
Jun 25, 2025	10.05	10.10	9.685	9.710	272,342	-0.38(-3.77%)
Jun 24, 2025	10.19	10.41	10.06	10.09	258,861	-0.32(-3.07%)
Jun 23, 2025	11.59	11.59	10.38	10.41	270,688	-1.07(-9.32%)
Jun 20, 2025	11.74	11.79	11.31	11.48	711,030	-0.16(-1.37%)
Jun 18, 2025	11.57	11.84	11.48	11.64	237,481	+0.07(+0.61%)
Jun 17, 2025	11.43	11.65	11.18	11.57	304,049	+0.23(+2.03%)
Jun 16, 2025	11.60	11.64	11.08	11.34	295,275	-0.56(-4.71%)
Jun 13, 2025	11.89	12.00	11.44	11.90	415,626	+0.57(+5.03%)
Jun 12, 2025	11.22	11.38	11.04	11.33	169,600	-0.03(-0.26%)
Jun 11, 2025	11.43	11.69	11.12	11.36	353,677	+0.10(+0.89%)
Jun 10, 2025	11.35	11.66	11.23	11.26	249,524	+0.13(+1.17%)
Jun 09, 2025	11.22	11.57	11.11	11.13	303,779	-0.03(-0.27%)
Jun 06, 2025	10.60	11.31	10.60	11.16	288,289	+0.60(+5.68%)
Jun 05, 2025	10.92	10.92	10.55	10.56	253,599	-0.29(-2.67%)
Jun 04, 2025	10.91	11.16	10.62	10.85	381,707	-0.07(-0.64%)
Jun 03, 2025	10.16	10.94	10.03	10.92	363,025	+0.80(+7.91%)
Jun 02, 2025	10.06	10.35	9.960	10.12	242,152	+0.27(+2.74%)
May 30, 2025	9.840	10.02	9.671	9.850	400,831	-0.08(-0.80%)
May 29, 2025	10.16	10.20	9.830	9.930	245,190	-0.11(-1.09%)
May 28, 2025	9.940	10.11	9.774	10.04	255,994	+0.15(+1.51%)
May 27, 2025	9.442	9.999	9.367	9.890	319,954	+0.56(+5.98%)
May 23, 2025	9.003	9.482	9.003	9.332	283,757	+0.23(+2.52%)
May 22, 2025	9.033	9.163	8.829	9.103	269,076	-0.01(-0.11%)
May 21, 2025	9.472	9.518	9.113	9.113	190,858	-0.38(-3.99%)
May 20, 2025	9.521	9.601	9.262	9.491	287,238	+0.03(+0.32%)
May 19, 2025	9.661	9.671	9.362	9.462	340,947	-0.32(-3.26%)
May 16, 2025	9.920	9.960	9.561	9.780	295,400	-0.10(-1.01%)
May 15, 2025	9.970	9.970	9.581	9.880	408,849	-0.30(-2.94%)
May 14, 2025	10.13	10.28	9.913	10.18	320,838	-0.08(-0.78%)
May 13, 2025	9.999	10.74	9.979	10.26	510,475	+0.36(+3.62%)
May 12, 2025	9.730	10.11	9.511	9.900	599,682	+0.80(+8.75%)
May 09, 2025	8.525	9.203	8.525	9.103	605,888	+0.43(+4.94%)
May 08, 2025	8.237	8.769	8.167	8.675	403,099	+0.59(+7.27%)
May 07, 2025	8.047	8.107	7.898	8.087	251,456	+0.02(+0.25%)
May 06, 2025	7.988	8.217	7.838	8.067	358,227	+0.16(+2.02%)
May 05, 2025	8.077	8.167	7.888	7.908	367,722	-0.39(-4.68%)
May 02, 2025	8.356	8.510	8.127	8.296	364,861	-0.03(-0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

Historical Prices