We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| HighPeak Energy Inc | NASDAQ:HPK | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.65 | -4.14% | 15.06 | 14.22 | 15.95 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 15.87 | 14.2627 | 15.70 | 517,515 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.35 | -1.36 | -8.66% | 14.2627 | 15.87 | 517,514 |
| 09 May 2024 | 15.71 | 1.37 | 9.55% | 14.81 | 15.825 | 990,381 |
| 08 May 2024 | 14.34 | -0.05 | -0.35% | 14.04 | 14.51 | 334,894 |
| 07 May 2024 | 14.39 | 0.01 | 0.07% | 14.18 | 14.75 | 259,673 |
| 06 May 2024 | 14.38 | 0.16 | 1.13% | 14.2555 | 14.6198 | 238,044 |
| 03 May 2024 | 14.22 | 0.03 | 0.21% | 14.02 | 14.43 | 158,654 |
| 02 May 2024 | 14.19 | 0.41 | 2.98% | 13.87 | 14.24 | 251,607 |
| 01 May 2024 | 13.78 | -0.43 | -3.03% | 13.575 | 14.20 | 252,696 |
| 30 Apr 2024 | 14.21 | -0.82 | -5.46% | 14.19 | 14.96 | 209,504 |
| 29 Apr 2024 | 15.03 | 0.01 | 0.07% | 14.71 | 15.08 | 272,809 |
| 26 Apr 2024 | 15.02 | 0.14 | 0.94% | 14.88 | 15.46 | 346,654 |
| 25 Apr 2024 | 14.88 | -0.32 | -2.11% | 14.56 | 15.075 | 315,347 |
| 24 Apr 2024 | 15.20 | -0.06 | -0.39% | 14.83 | 15.26 | 283,137 |
| 23 Apr 2024 | 15.26 | 0.21 | 1.40% | 14.8275 | 15.33 | 169,050 |
| 22 Apr 2024 | 15.05 | -0.46 | -2.97% | 15.01 | 15.48 | 320,649 |
| 19 Apr 2024 | 15.51 | 0.35 | 2.31% | 15.09 | 15.625 | 269,856 |
| 18 Apr 2024 | 15.16 | 0.32 | 2.16% | 14.80 | 15.30 | 348,428 |
| 17 Apr 2024 | 14.84 | -0.33 | -2.18% | 14.83 | 15.34 | 200,072 |
| 16 Apr 2024 | 15.17 | 0.03 | 0.20% | 14.99 | 15.25 | 180,407 |
| 15 Apr 2024 | 15.14 | -0.14 | -0.92% | 15.02 | 15.43 | 221,723 |
| 12 Apr 2024 | 15.28 | 0.02 | 0.13% | 15.16 | 15.69 | 199,350 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.30 | 15.87 | 14.02 | 15.03 | 396,329 | 0.76 | 5.31% |
| 1 Month | 15.29 | 15.87 | 13.575 | 14.96 | 291,147 | -0.23 | -1.50% |
| 3 Months | 15.66 | 16.99 | 12.77 | 15.45 | 332,542 | -0.60 | -3.83% |
| 6 Months | 16.12 | 17.27 | 12.2001 | 14.87 | 354,182 | -1.06 | -6.58% |
| 1 Year | 17.07 | 18.42 | 10.44 | 14.83 | 421,013 | -2.01 | -11.78% |
| 3 Years | 9.75 | 38.21 | 7.60 | 19.67 | 272,835 | 5.31 | 54.46% |
| 5 Years | 7.50 | 38.21 | 4.20 | 18.98 | 237,394 | 7.56 | 100.80% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
