HPK - HighPeak Energy, Inc.
5.68
0.335 5.898%
Share volume: 807,879
Last Updated: 04-20-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$5.34
0.34
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.43 | $5.43 | $5.75 | $5.75 | $5.32 | $5.32 | $5.68 | $5.68 | 807,879 | $807,879.00 |
| 04-17-2026 | $5.35 | $5.35 | $5.40 | $5.40 | $5.08 | $5.08 | $5.35 | $5.35 | 1,356,715 | $1,356,715.00 |
| 04-16-2026 | $5.73 | $5.73 | $5.95 | $5.95 | $5.57 | $5.57 | $5.65 | $5.65 | 1,178,575 | $1,178,575.00 |
| 04-15-2026 | $5.83 | $5.83 | $6.14 | $6.14 | $5.69 | $5.69 | $5.77 | $5.77 | 1,309,148 | $1,309,148.00 |
| 04-14-2026 | $6.29 | $6.29 | $6.29 | $6.29 | $5.88 | $5.88 | $5.89 | $5.89 | 565,609 | $565,609.00 |
| 04-13-2026 | $6.67 | $6.67 | $6.72 | $6.72 | $6.33 | $6.33 | $6.37 | $6.37 | 513,579 | $513,579.00 |
| 04-10-2026 | $6.16 | $6.16 | $6.37 | $6.37 | $6.10 | $6.10 | $6.34 | $6.34 | 619,799 | $619,799.00 |
| 04-09-2026 | $6.41 | $6.41 | $6.60 | $6.60 | $6.14 | $6.14 | $6.30 | $6.30 | 1,325,147 | $1,325,147.00 |
| 04-08-2026 | $6.37 | $6.37 | $6.60 | $6.60 | $6.11 | $6.11 | $6.34 | $6.34 | 1,558,953 | $1,558,953.00 |
| 04-07-2026 | $7.12 | $7.12 | $7.33 | $7.33 | $6.88 | $6.88 | $7.09 | $7.09 | 595,342 | $595,342.00 |