HighPeak Energy, Inc. - Common Stock (HPK)
4.7400
-0.0100 (-0.21%)
NASDAQ · Last Trade: Jan 1st, 2:09 PM EST
Historical Prices For HighPeak Energy, Inc. - Common Stock (HPK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 4.77 | 4.87 | 4.65 | 4.74 | 793,891 | 4.74 |
| 12/30/2025 | 4.72 | 4.87 | 4.68 | 4.75 | 817,215 | 4.75 |
| 12/29/2025 | 4.32 | 4.78 | 4.29 | 4.69 | 1,091,239 | 4.69 |
| 12/26/2025 | 4.43 | 4.45 | 4.26 | 4.27 | 653,244 | 4.27 |
| 12/24/2025 | 4.29 | 4.52 | 4.25 | 4.45 | 461,121 | 4.45 |
| 12/23/2025 | 4.44 | 4.53 | 4.27 | 4.31 | 682,006 | 4.31 |
| 12/22/2025 | 4.33 | 4.55 | 4.33 | 4.44 | 706,155 | 4.44 |
| 12/19/2025 | 4.39 | 4.42 | 4.18 | 4.25 | 1,500,326 | 4.25 |
| 12/18/2025 | 4.45 | 4.61 | 4.38 | 4.39 | 836,239 | 4.39 |
| 12/17/2025 | 4.57 | 4.82 | 4.40 | 4.43 | 1,019,779 | 4.43 |
| 12/16/2025 | 4.68 | 4.77 | 4.52 | 4.52 | 738,607 | 4.52 |
| 12/15/2025 | 4.95 | 5.01 | 4.71 | 4.82 | 695,576 | 4.82 |
| 12/12/2025 | 5.29 | 5.34 | 4.87 | 4.92 | 745,082 | 4.92 |
| 12/11/2025 | 5.51 | 5.61 | 5.24 | 5.28 | 527,058 | 5.28 |
| 12/10/2025 | 5.61 | 5.66 | 5.33 | 5.59 | 1,300,829 | 5.59 |
| 12/09/2025 | 5.43 | 5.71 | 5.36 | 5.65 | 586,845 | 5.65 |
| 12/08/2025 | 5.77 | 5.79 | 5.28 | 5.39 | 685,282 | 5.39 |
| 12/05/2025 | 6.27 | 6.29 | 5.72 | 5.77 | 662,065 | 5.77 |
| 12/04/2025 | 5.86 | 6.34 | 5.86 | 6.28 | 722,678 | 6.28 |
| 12/03/2025 | 6.52 | 6.58 | 5.72 | 5.80 | 1,050,925 | 5.80 |
| 12/02/2025 | 6.89 | 7.00 | 6.43 | 6.49 | 1,106,194 | 6.49 |
| 12/01/2025 | 6.69 | 6.92 | 6.54 | 6.88 | 445,363 | 6.88 |
| 11/28/2025 | 6.52 | 6.75 | 6.46 | 6.71 | 464,035 | 6.67 |
| 11/26/2025 | 6.46 | 6.61 | 6.43 | 6.51 | 324,174 | 6.47 |
| 11/25/2025 | 6.22 | 6.48 | 6.21 | 6.46 | 396,981 | 6.42 |
| 11/24/2025 | 6.24 | 6.45 | 6.08 | 6.43 | 971,257 | 6.39 |
| 11/21/2025 | 5.90 | 6.18 | 5.74 | 6.17 | 570,832 | 6.13 |
| 11/20/2025 | 5.73 | 6.07 | 5.73 | 5.94 | 653,591 | 5.90 |
| 11/19/2025 | 5.51 | 5.78 | 5.48 | 5.70 | 404,825 | 5.67 |
| 11/18/2025 | 5.51 | 5.79 | 5.51 | 5.69 | 338,298 | 5.66 |
| 11/17/2025 | 6.02 | 6.02 | 5.47 | 5.56 | 407,766 | 5.53 |
| 11/14/2025 | 5.92 | 6.00 | 5.65 | 5.99 | 357,171 | 5.95 |
| 11/13/2025 | 5.96 | 6.18 | 5.84 | 5.89 | 445,433 | 5.85 |
| 11/12/2025 | 5.95 | 6.04 | 5.87 | 5.99 | 374,080 | 5.95 |
| 11/11/2025 | 5.84 | 6.20 | 5.84 | 6.01 | 461,765 | 5.97 |
| 11/10/2025 | 5.85 | 5.88 | 5.66 | 5.77 | 304,253 | 5.74 |
| 11/07/2025 | 5.36 | 5.90 | 5.32 | 5.83 | 680,365 | 5.80 |
| 11/06/2025 | 5.66 | 6.07 | 5.17 | 5.25 | 952,497 | 5.21 |
| 11/05/2025 | 6.16 | 6.47 | 6.10 | 6.12 | 501,127 | 6.08 |
| 11/04/2025 | 6.23 | 6.30 | 6.13 | 6.20 | 303,784 | 6.16 |
| 11/03/2025 | 6.61 | 6.61 | 6.23 | 6.29 | 394,777 | 6.25 |
| 10/31/2025 | 6.32 | 6.78 | 6.25 | 6.65 | 703,373 | 6.61 |
| 10/30/2025 | 6.20 | 6.42 | 6.13 | 6.36 | 505,441 | 6.32 |
| 10/29/2025 | 6.36 | 6.53 | 6.14 | 6.21 | 412,801 | 6.17 |
| 10/28/2025 | 6.65 | 6.72 | 6.30 | 6.35 | 1,158,724 | 6.31 |
| 10/27/2025 | 6.98 | 7.04 | 6.65 | 6.66 | 496,982 | 6.62 |
| 10/24/2025 | 7.14 | 7.24 | 6.95 | 6.98 | 388,145 | 6.94 |
| 10/23/2025 | 7.14 | 7.21 | 6.98 | 7.16 | 621,234 | 7.12 |
| 10/22/2025 | 6.84 | 6.90 | 6.63 | 6.80 | 407,940 | 6.76 |
| 10/21/2025 | 6.85 | 6.97 | 6.74 | 6.82 | 336,092 | 6.78 |
| 10/20/2025 | 6.72 | 6.88 | 6.70 | 6.77 | 333,247 | 6.73 |
| 10/17/2025 | 6.86 | 6.92 | 6.70 | 6.72 | 361,166 | 6.68 |
| 10/16/2025 | 7.00 | 7.03 | 6.75 | 6.89 | 341,906 | 6.85 |
| 10/15/2025 | 7.10 | 7.24 | 6.86 | 7.00 | 561,343 | 6.96 |
| 10/14/2025 | 6.95 | 7.30 | 6.87 | 7.08 | 823,555 | 7.04 |
| 10/13/2025 | 6.75 | 6.99 | 6.63 | 6.90 | 410,320 | 6.86 |
| 10/10/2025 | 7.00 | 7.01 | 6.60 | 6.61 | 712,582 | 6.57 |
| 10/09/2025 | 7.06 | 7.20 | 7.01 | 7.09 | 260,446 | 7.05 |
| 10/08/2025 | 7.21 | 7.34 | 7.02 | 7.05 | 548,520 | 7.01 |
| 10/07/2025 | 7.32 | 7.36 | 7.10 | 7.23 | 251,526 | 7.19 |
| 10/06/2025 | 7.37 | 7.46 | 7.23 | 7.34 | 477,619 | 7.30 |
| 10/03/2025 | 7.05 | 7.25 | 6.98 | 7.21 | 291,423 | 7.17 |
| 10/02/2025 | 7.13 | 7.20 | 6.93 | 6.95 | 407,943 | 6.91 |
| 10/01/2025 | 7.07 | 7.39 | 6.92 | 7.19 | 567,028 | 7.15 |