HighPeak Energy Inc. (HPK)
NASDAQ: HPK
· Real-Time Price · USD
7.21
0.26 (3.74%)
At close: Oct 03, 2025, 3:59 PM
7.21
0.00%
After-hours: Oct 03, 2025, 05:05 PM EDT
HPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.05 | 7.25 | 6.98 | 7.21 | 7.21 | 3.74% | 291,422 |
| Oct 2, 2025 | 7.13 | 7.20 | 6.93 | 6.95 | 6.95 | -3.34% | 407,988 |
| Oct 1, 2025 | 7.07 | 7.39 | 6.93 | 7.19 | 7.19 | 1.70% | 567,028 |
| Sep 30, 2025 | 6.98 | 7.08 | 6.81 | 7.07 | 7.07 | 0.00% | 453,928 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.07 | 7.07 | -2.62% | 461,500 |
| Sep 26, 2025 | 7.33 | 7.62 | 7.24 | 7.26 | 7.26 | -0.55% | 403,232 |
| Sep 25, 2025 | 7.19 | 7.55 | 7.15 | 7.30 | 7.30 | -0.54% | 347,211 |
| Sep 24, 2025 | 7.10 | 7.58 | 7.00 | 7.34 | 7.34 | 5.92% | 641,749 |
| Sep 23, 2025 | 6.73 | 7.14 | 6.68 | 6.93 | 6.93 | 2.82% | 595,600 |
| Sep 22, 2025 | 6.70 | 6.90 | 6.60 | 6.74 | 6.74 | 0.75% | 455,851 |
| Sep 19, 2025 | 7.01 | 7.18 | 6.66 | 6.69 | 6.69 | -5.24% | 944,931 |
| Sep 18, 2025 | 7.20 | 7.29 | 7.04 | 7.06 | 7.06 | -1.67% | 372,361 |
| Sep 17, 2025 | 7.44 | 7.55 | 7.14 | 7.18 | 7.18 | -4.01% | 418,700 |
| Sep 16, 2025 | 7.13 | 7.53 | 7.12 | 7.48 | 7.48 | 5.95% | 504,100 |
| Sep 15, 2025 | 7.19 | 7.22 | 7.05 | 7.06 | 7.06 | -0.98% | 326,500 |
| Sep 12, 2025 | 7.25 | 7.38 | 7.08 | 7.13 | 7.13 | -1.66% | 319,800 |
| Sep 11, 2025 | 7.25 | 7.29 | 7.16 | 7.25 | 7.25 | -1.23% | 248,900 |
| Sep 10, 2025 | 7.09 | 7.47 | 7.09 | 7.34 | 7.34 | 3.38% | 341,400 |
| Sep 9, 2025 | 7.36 | 7.55 | 7.09 | 7.10 | 7.10 | -3.27% | 301,445 |
| Sep 8, 2025 | 7.52 | 7.57 | 7.22 | 7.34 | 7.34 | -2.00% | 254,100 |
Page 1 of 93