HPK - HighPeak Energy, Inc.
5.33
-0.210 -3.940%
Share volume: 1,128,059
Last Updated: 03-04-2026
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$5.54
-0.21
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $5.29 | $5.29 | $5.51 | $5.51 | $5.08 | $5.08 | $5.33 | $5.33 | 1,128,059 | $1,128,059.00 |
| 03-03-2026 | $5.85 | $5.85 | $6.04 | $6.04 | $5.41 | $5.41 | $5.54 | $5.54 | 1,934,674 | $1,934,674.00 |
| 03-02-2026 | $5.70 | $5.70 | $5.98 | $5.98 | $5.47 | $5.47 | $5.75 | $5.75 | 1,695,923 | $1,695,923.00 |
| 02-27-2026 | $5.18 | $5.18 | $5.35 | $5.35 | $5.10 | $5.10 | $5.21 | $5.21 | 658,839 | $658,839.00 |
| 02-26-2026 | $4.90 | $4.90 | $5.16 | $5.16 | $4.76 | $4.76 | $5.09 | $5.09 | 607,202 | $607,202.00 |
| 02-25-2026 | $5.05 | $5.05 | $5.09 | $5.09 | $4.81 | $4.81 | $4.98 | $4.98 | 444,357 | $444,357.00 |
| 02-24-2026 | $5.17 | $5.17 | $5.19 | $5.19 | $4.93 | $4.93 | $5.08 | $5.08 | 323,081 | $323,081.00 |
| 02-23-2026 | $5.32 | $5.32 | $5.41 | $5.41 | $5.15 | $5.15 | $5.17 | $5.17 | 467,271 | $467,271.00 |
| 02-20-2026 | $5.50 | $5.50 | $5.59 | $5.59 | $5.18 | $5.18 | $5.30 | $5.30 | 1,113,149 | $1,113,149.00 |
| 02-19-2026 | $5.20 | $5.20 | $5.60 | $5.60 | $5.18 | $5.18 | $5.57 | $5.57 | 1,450,033 | $1,450,033.00 |