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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.180 -0.300 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 7.440 7.550 7.140 7.180 418,662 -0.30(-4.01%)
Sep 16, 2025 7.130 7.530 7.121 7.480 504,090 +0.42(+5.95%)
Sep 15, 2025 7.190 7.215 7.050 7.060 326,462 -0.07(-0.98%)
Sep 12, 2025 7.250 7.380 7.080 7.130 319,800 -0.12(-1.66%)
Sep 11, 2025 7.250 7.290 7.160 7.250 248,861 -0.09(-1.23%)
Sep 10, 2025 7.090 7.470 7.090 7.340 341,394 +0.24(+3.38%)
Sep 09, 2025 7.360 7.547 7.090 7.100 300,945 -0.24(-3.27%)
Sep 08, 2025 7.520 7.570 7.216 7.340 254,077 -0.15(-2.00%)
Sep 05, 2025 7.580 7.750 7.300 7.490 437,488 -0.13(-1.71%)
Sep 04, 2025 7.500 7.735 7.390 7.620 367,733 +0.04(+0.53%)
Sep 03, 2025 7.710 7.860 7.490 7.580 409,238 -0.27(-3.44%)
Sep 02, 2025 7.660 7.870 7.530 7.850 270,900 +0.15(+1.95%)
Aug 29, 2025 7.740 7.890 7.580 7.700 366,824 -0.06(-0.77%)
Aug 28, 2025 7.640 7.770 7.490 7.760 216,644 +0.21(+2.78%)
Aug 27, 2025 7.460 7.760 7.440 7.550 269,548 +0.13(+1.75%)
Aug 26, 2025 7.540 7.600 7.410 7.420 414,283 -0.18(-2.37%)
Aug 25, 2025 7.720 7.910 7.560 7.600 376,971 -0.09(-1.17%)
Aug 22, 2025 7.470 8.023 7.470 7.690 584,187 +0.25(+3.36%)
Aug 21, 2025 7.220 7.470 7.080 7.440 446,291 +0.21(+2.90%)
Aug 20, 2025 7.310 7.400 7.150 7.230 497,625 -0.03(-0.41%)
Aug 19, 2025 7.730 7.793 7.000 7.260 967,581 -0.48(-6.20%)
Aug 18, 2025 7.500 7.790 7.390 7.740 342,152 +0.22(+2.93%)
Aug 15, 2025 7.550 7.720 7.350 7.520 493,219 +0.00(+0.00%)
Aug 14, 2025 7.450 7.677 7.160 7.520 647,610 +0.08(+1.14%)
Aug 13, 2025 7.310 7.500 7.070 7.435 892,245 +0.13(+1.78%)
Aug 12, 2025 8.100 8.210 7.255 7.305 1,566,260 -1.12(-13.35%)
Aug 11, 2025 8.870 8.967 8.342 8.430 647,571 -0.33(-3.77%)
Aug 08, 2025 8.700 8.880 8.550 8.760 509,807 +0.19(+2.22%)
Aug 07, 2025 8.660 9.070 8.280 8.570 1,170,394 +0.13(+1.54%)
Aug 06, 2025 8.630 9.130 8.390 8.440 497,250 -0.09(-1.06%)
Aug 05, 2025 8.670 8.770 8.360 8.530 528,691 -0.09(-1.04%)
Aug 04, 2025 9.000 9.070 8.465 8.620 691,535 -0.35(-3.90%)
Aug 01, 2025 9.840 9.865 8.950 8.970 389,743 -1.00(-10.03%)
Jul 31, 2025 9.970 10.18 9.655 9.970 461,609 -0.14(-1.38%)
Jul 30, 2025 10.20 10.28 9.900 10.11 328,103 -0.18(-1.75%)
Jul 29, 2025 10.36 10.41 9.950 10.29 370,235 -0.06(-0.58%)
Jul 28, 2025 9.600 10.38 9.520 10.35 703,153 +0.95(+10.11%)
Jul 25, 2025 9.400 9.670 9.145 9.400 612,115 +0.00(+0.00%)
Jul 24, 2025 8.720 9.450 8.534 9.400 707,381 +0.65(+7.43%)
Jul 23, 2025 8.420 8.905 8.318 8.750 489,750 +0.40(+4.79%)
Jul 22, 2025 8.060 8.455 8.040 8.350 285,129 +0.29(+3.60%)
Jul 21, 2025 8.390 8.390 8.060 8.060 322,819 -0.25(-3.01%)
Jul 18, 2025 8.480 8.620 8.310 8.310 439,597 -0.04(-0.48%)
Jul 17, 2025 8.300 8.490 8.240 8.350 501,710 +0.05(+0.60%)
Jul 16, 2025 8.940 9.040 8.290 8.300 377,483 -0.59(-6.64%)
Jul 15, 2025 9.740 9.830 8.870 8.890 423,477 -0.82(-8.44%)
Jul 14, 2025 10.03 10.06 9.630 9.710 249,588 -0.36(-3.57%)
Jul 11, 2025 10.21 10.24 10.05 10.07 155,024 -0.12(-1.18%)
Jul 10, 2025 10.08 10.38 9.880 10.19 201,530 +0.09(+0.89%)
Jul 09, 2025 10.43 10.46 10.09 10.10 168,339 -0.34(-3.26%)
Jul 08, 2025 9.720 10.46 9.720 10.44 888,892 +0.69(+7.08%)
Jul 07, 2025 10.20 10.28 9.500 9.750 378,428 -0.45(-4.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.