HPK Historical Prices
HighPeak Energy, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
12.03
Period low
3.85
Period change
+37.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.87 | 10.01 | 8.66 | 8.67 | -14.92% | 1,248,024 |
| Oct 30, 2026 | 10.55 | 10.61 | 10.17 | 10.19 | -2.49% | 671,724 |
| Oct 29, 2026 | 10.97 | 10.97 | 10.39 | 10.45 | -4.83% | 477,521 |
| Oct 28, 2026 | 10.76 | 11.09 | 10.62 | 10.98 | +2.71% | 531,669 |
| Oct 27, 2026 | 11.25 | 11.39 | 10.65 | 10.69 | -6.15% | 731,960 |
| Oct 26, 2026 | 11.57 | 12.03 | 11.37 | 11.39 | -1.56% | 705,661 |
| Oct 23, 2026 | 11.38 | 11.92 | 11.25 | 11.57 | +3.21% | 540,403 |
| Oct 22, 2026 | 11.36 | 11.36 | 10.64 | 11.21 | -0.44% | 537,729 |
| Oct 21, 2026 | 10.87 | 11.36 | 10.71 | 11.26 | +2.46% | 533,142 |
| Oct 20, 2026 | 11.53 | 11.59 | 10.70 | 10.99 | -3.51% | 764,950 |
| Oct 19, 2026 | 10.63 | 11.46 | 10.42 | 11.39 | +7.96% | 1,123,046 |
| Oct 16, 2026 | 10.14 | 10.83 | 10.04 | 10.55 | +6.03% | 1,015,054 |
| Oct 15, 2026 | 9.96 | 10.15 | 9.58 | 9.95 | +0.40% | 546,701 |
| Oct 14, 2026 | 10.20 | 10.41 | 9.86 | 9.91 | -1.98% | 714,493 |
| Oct 13, 2026 | 9.86 | 10.56 | 9.72 | 10.11 | +4.12% | 1,276,335 |
| Oct 12, 2026 | 9.66 | 9.81 | 9.47 | 9.71 | +1.68% | 511,990 |
| Oct 9, 2026 | 8.70 | 9.68 | 8.70 | 9.55 | +9.39% | 740,173 |
| Oct 8, 2026 | 8.69 | 8.86 | 8.59 | 8.73 | +2.46% | 919,963 |
| Oct 7, 2026 | 8.37 | 8.57 | 8.14 | 8.52 | +3.65% | 634,537 |
| Oct 6, 2026 | 8.15 | 8.42 | 7.83 | 8.22 | +1.61% | 641,700 |
| Oct 5, 2026 | 7.96 | 8.28 | 7.78 | 8.09 | +3.06% | 333,855 |
| Oct 2, 2026 | 7.79 | 8.01 | 7.71 | 7.85 | -1.13% | 286,519 |
| Oct 1, 2026 | 8.15 | 8.22 | 7.77 | 7.94 | -2.70% | 387,720 |
| Sep 30, 2026 | 7.82 | 8.21 | 7.71 | 8.16 | +4.75% | 625,169 |
| Sep 29, 2026 | 7.50 | 7.81 | 7.34 | 7.79 | +2.64% | 601,150 |
| Sep 28, 2026 | 7.69 | 7.84 | 7.57 | 7.59 | +0.40% | 415,720 |
| Sep 25, 2026 | 7.57 | 7.74 | 7.50 | 7.56 | -1.18% | 386,601 |
| Sep 24, 2026 | 8.01 | 8.15 | 7.63 | 7.65 | -3.04% | 1,125,682 |
| Sep 23, 2026 | 7.79 | 7.98 | 7.55 | 7.89 | +1.28% | 359,337 |
| Sep 22, 2026 | 7.75 | 8.04 | 7.61 | 7.79 | -2.01% | 289,065 |
| Sep 21, 2026 | 8.11 | 8.14 | 7.90 | 7.95 | -4.56% | 340,858 |
| Sep 18, 2026 | 8.33 | 8.37 | 8.12 | 8.33 | -0.12% | 826,251 |
| Sep 17, 2026 | 7.75 | 8.99 | 7.60 | 8.34 | +5.97% | 2,454,258 |
| Sep 16, 2026 | 8.38 | 8.44 | 7.82 | 7.87 | -8.91% | 318,203 |
| Sep 15, 2026 | 8.38 | 8.80 | 8.38 | 8.64 | +3.10% | 400,599 |
| Sep 14, 2026 | 8.65 | 8.78 | 8.25 | 8.38 | -1.06% | 349,183 |
| Sep 11, 2026 | 8.45 | 8.66 | 8.26 | 8.47 | -1.28% | 322,266 |
| Sep 10, 2026 | 8.50 | 8.70 | 8.09 | 8.58 | +4.51% | 866,391 |
| Sep 9, 2026 | 8.36 | 8.47 | 8.19 | 8.21 | +0.74% | 297,682 |
| Sep 8, 2026 | 8.26 | 8.43 | 8.10 | 8.15 | +1.24% | 230,756 |
| Sep 4, 2026 | 8.14 | 8.14 | 7.88 | 8.05 | -2.90% | 172,992 |
| Sep 3, 2026 | 8.19 | 8.29 | 8.08 | 8.29 | +1.84% | 376,294 |
| Sep 2, 2026 | 7.97 | 8.44 | 7.84 | 8.14 | -0.61% | 361,591 |
| Aug 31, 2026 | 8.36 | 8.47 | 7.97 | 8.19 | +1.11% | 266,569 |
| Aug 28, 2026 | 7.97 | 8.13 | 7.91 | 8.10 | +1.25% | 227,005 |
| Aug 27, 2026 | 7.83 | 8.11 | 7.62 | 8.00 | +3.09% | 247,238 |
| Aug 26, 2026 | 7.79 | 8.00 | 7.57 | 7.76 | -1.40% | 293,306 |
| Aug 25, 2026 | 7.91 | 8.07 | 7.85 | 7.87 | -3.20% | 255,350 |
| Aug 24, 2026 | 8.23 | 8.23 | 7.89 | 8.13 | -2.28% | 320,077 |
| Aug 21, 2026 | 8.39 | 8.50 | 8.16 | 8.32 | +0.12% | 346,214 |
| Aug 20, 2026 | 8.49 | 8.63 | 8.22 | 8.31 | +1.84% | 383,225 |
| Aug 19, 2026 | 7.87 | 8.28 | 7.87 | 8.16 | +3.95% | 466,866 |
| Aug 18, 2026 | 8.05 | 8.07 | 7.78 | 7.85 | -0.38% | 405,900 |
| Aug 17, 2026 | 7.50 | 7.92 | 7.35 | 7.88 | +6.06% | 385,853 |
| Aug 14, 2026 | 7.54 | 7.65 | 7.33 | 7.43 | -0.80% | 385,349 |
| Aug 13, 2026 | 7.04 | 7.53 | 6.95 | 7.49 | +3.88% | 429,442 |
| Aug 12, 2026 | 8.11 | 8.12 | 7.05 | 7.21 | -12.71% | 728,682 |
| Aug 11, 2026 | 8.22 | 9.13 | 8.16 | 8.26 | +4.29% | 1,445,041 |
| Aug 10, 2026 | 7.36 | 8.01 | 7.36 | 7.92 | +10.00% | 777,669 |
| Aug 7, 2026 | 6.78 | 7.34 | 6.78 | 7.20 | +4.96% | 360,989 |
| Aug 6, 2026 | 6.99 | 7.02 | 6.75 | 6.86 | +2.08% | 510,250 |
| Aug 5, 2026 | 6.87 | 6.87 | 6.39 | 6.72 | -1.75% | 504,160 |
| Aug 4, 2026 | 6.83 | 7.00 | 6.75 | 6.84 | -2.70% | 360,547 |
| Aug 3, 2026 | 6.97 | 7.17 | 6.67 | 7.03 | -1.68% | 373,129 |
| Jul 31, 2026 | 6.73 | 7.28 | 6.73 | 7.15 | +7.84% | 663,733 |
| Jul 30, 2026 | 6.52 | 6.68 | 6.38 | 6.63 | +0.00% | 420,456 |
| Jul 29, 2026 | 6.88 | 6.88 | 6.50 | 6.63 | +3.19% | 399,408 |
| Jul 28, 2026 | 6.69 | 6.83 | 6.36 | 6.42 | -5.10% | 397,540 |
| Jul 27, 2026 | 7.38 | 7.47 | 6.76 | 6.77 | -11.50% | 451,771 |
| Jul 24, 2026 | 7.91 | 8.10 | 7.58 | 7.65 | -4.73% | 350,979 |
| Jul 23, 2026 | 8.20 | 8.35 | 7.96 | 8.03 | +0.82% | 560,116 |
| Jul 22, 2026 | 7.81 | 8.23 | 7.80 | 7.96 | +3.17% | 468,474 |
| Jul 21, 2026 | 7.44 | 7.75 | 7.43 | 7.72 | +4.75% | 406,537 |
| Jul 20, 2026 | 7.31 | 7.53 | 7.12 | 7.37 | +0.07% | 319,500 |
| Jul 17, 2026 | 7.54 | 7.57 | 7.22 | 7.37 | +1.45% | 302,098 |
| Jul 16, 2026 | 7.31 | 7.39 | 7.21 | 7.26 | -0.41% | 373,780 |
| Jul 15, 2026 | 7.44 | 7.52 | 7.07 | 7.29 | -2.67% | 374,107 |
| Jul 14, 2026 | 7.47 | 7.57 | 7.32 | 7.49 | +1.90% | 421,094 |
| Jul 13, 2026 | 7.15 | 7.48 | 7.15 | 7.35 | +4.85% | 628,223 |
| Jul 10, 2026 | 7.02 | 7.05 | 6.91 | 7.01 | +0.14% | 287,491 |
| Jul 9, 2026 | 7.40 | 7.40 | 6.87 | 7.00 | -5.91% | 467,843 |
| Jul 8, 2026 | 6.90 | 7.59 | 6.89 | 7.44 | +12.39% | 1,105,104 |
| Jul 7, 2026 | 6.50 | 6.81 | 6.42 | 6.62 | +2.32% | 423,349 |
| Jul 6, 2026 | 6.68 | 6.78 | 6.46 | 6.47 | -3.43% | 277,479 |
| Jul 2, 2026 | 6.64 | 6.84 | 6.48 | 6.70 | +0.60% | 453,092 |
| Jul 1, 2026 | 6.99 | 7.19 | 6.63 | 6.66 | -4.72% | 531,620 |
| Jun 30, 2026 | 6.78 | 7.08 | 6.71 | 6.99 | +4.33% | 635,839 |
| Jun 29, 2026 | 6.85 | 6.93 | 6.62 | 6.70 | -1.33% | 440,335 |
| Jun 26, 2026 | 6.87 | 7.03 | 6.63 | 6.79 | -2.65% | 1,076,667 |
| Jun 25, 2026 | 6.70 | 7.01 | 6.70 | 6.97 | +2.88% | 595,151 |
| Jun 24, 2026 | 7.07 | 7.07 | 6.39 | 6.78 | -5.57% | 1,064,546 |
| Jun 23, 2026 | 7.46 | 7.60 | 6.99 | 7.18 | -4.39% | 436,584 |
| Jun 22, 2026 | 7.19 | 7.52 | 7.19 | 7.51 | +4.60% | 534,849 |
| Jun 18, 2026 | 7.57 | 7.59 | 6.80 | 7.18 | -4.90% | 1,037,164 |
| Jun 17, 2026 | 7.47 | 7.67 | 7.37 | 7.55 | +0.40% | 556,930 |
| Jun 16, 2026 | 7.57 | 7.83 | 7.42 | 7.52 | -1.44% | 972,751 |
| Jun 15, 2026 | 7.46 | 7.77 | 7.25 | 7.63 | -2.80% | 1,313,740 |
| Jun 12, 2026 | 7.97 | 8.37 | 7.84 | 7.85 | -2.24% | 722,088 |
| Jun 11, 2026 | 8.25 | 8.56 | 7.97 | 8.03 | -1.83% | 688,533 |
| Jun 10, 2026 | 7.47 | 8.31 | 7.47 | 8.18 | +11.14% | 658,429 |
| Jun 9, 2026 | 7.70 | 7.71 | 7.23 | 7.36 | -6.12% | 742,314 |
| Jun 8, 2026 | 7.62 | 7.91 | 7.62 | 7.84 | +3.70% | 459,944 |
| Jun 5, 2026 | 8.30 | 8.30 | 7.46 | 7.56 | -8.92% | 586,364 |
| Jun 4, 2026 | 7.92 | 8.43 | 7.91 | 8.30 | +2.79% | 854,906 |
| Jun 3, 2026 | 7.99 | 8.40 | 7.93 | 8.07 | +1.96% | 846,683 |
| Jun 2, 2026 | 7.52 | 7.95 | 7.46 | 7.92 | +6.17% | 741,261 |
| Jun 1, 2026 | 7.22 | 7.80 | 7.22 | 7.46 | +5.07% | 814,821 |
| May 29, 2026 | 6.79 | 7.19 | 6.77 | 7.10 | +1.43% | 728,192 |
| May 28, 2026 | 6.95 | 7.22 | 6.93 | 7.00 | +2.04% | 1,074,458 |
| May 27, 2026 | 6.80 | 6.96 | 6.64 | 6.86 | -2.83% | 1,038,039 |
| May 26, 2026 | 7.68 | 7.78 | 6.99 | 7.06 | -10.06% | 736,164 |
| May 22, 2026 | 7.30 | 7.87 | 7.30 | 7.85 | +7.53% | 765,734 |
| May 21, 2026 | 7.69 | 7.78 | 7.08 | 7.30 | -4.20% | 701,661 |
| May 20, 2026 | 8.00 | 8.44 | 7.56 | 7.62 | -6.16% | 1,125,142 |
| May 19, 2026 | 7.61 | 8.19 | 7.50 | 8.12 | +7.69% | 1,263,436 |
| May 18, 2026 | 7.04 | 7.55 | 6.89 | 7.54 | +6.20% | 1,045,963 |
| May 15, 2026 | 6.84 | 7.11 | 6.84 | 7.10 | +4.57% | 910,519 |
| May 14, 2026 | 6.66 | 6.88 | 6.63 | 6.79 | +1.49% | 704,754 |
| May 13, 2026 | 6.90 | 7.30 | 6.67 | 6.69 | -2.90% | 971,028 |
| May 12, 2026 | 6.10 | 6.89 | 5.99 | 6.89 | +15.41% | 1,035,581 |
| May 11, 2026 | 5.91 | 6.08 | 5.84 | 5.97 | +2.58% | 548,878 |
| May 8, 2026 | 5.58 | 5.98 | 5.48 | 5.82 | +4.11% | 879,959 |
| May 7, 2026 | 5.87 | 6.01 | 4.92 | 5.59 | -9.55% | 1,893,020 |
| May 6, 2026 | 6.37 | 6.41 | 6.13 | 6.18 | -8.98% | 858,527 |
| May 5, 2026 | 6.79 | 6.87 | 6.64 | 6.79 | -1.88% | 515,311 |
| May 4, 2026 | 6.70 | 6.98 | 6.70 | 6.92 | +3.28% | 561,742 |
| May 1, 2026 | 6.81 | 6.81 | 6.35 | 6.70 | -1.18% | 433,738 |
| Apr 30, 2026 | 6.76 | 6.93 | 6.65 | 6.78 | -2.59% | 605,762 |
| Apr 29, 2026 | 6.88 | 6.97 | 6.73 | 6.96 | +4.04% | 759,755 |
| Apr 28, 2026 | 6.44 | 6.78 | 6.44 | 6.69 | +5.69% | 828,805 |
| Apr 27, 2026 | 6.25 | 6.52 | 6.25 | 6.33 | +1.61% | 638,146 |
| Apr 24, 2026 | 6.17 | 6.31 | 6.05 | 6.23 | -0.16% | 514,823 |
| Apr 23, 2026 | 6.28 | 6.45 | 6.17 | 6.24 | +0.81% | 1,008,413 |
| Apr 22, 2026 | 6.12 | 6.26 | 6.01 | 6.19 | +2.15% | 854,416 |
| Apr 21, 2026 | 5.72 | 6.09 | 5.65 | 6.06 | +6.69% | 1,150,111 |
| Apr 20, 2026 | 5.43 | 5.75 | 5.32 | 5.68 | +6.27% | 807,972 |
| Apr 17, 2026 | 5.35 | 5.39 | 5.08 | 5.34 | -5.40% | 1,356,715 |
| Apr 16, 2026 | 5.73 | 5.95 | 5.57 | 5.65 | -2.08% | 1,178,575 |
| Apr 15, 2026 | 5.83 | 6.13 | 5.69 | 5.77 | -2.04% | 1,309,149 |
| Apr 14, 2026 | 6.29 | 6.29 | 5.88 | 5.89 | -7.54% | 565,610 |
| Apr 13, 2026 | 6.67 | 6.71 | 6.33 | 6.37 | +0.47% | 513,579 |
| Apr 10, 2026 | 6.16 | 6.37 | 6.10 | 6.34 | +0.63% | 619,799 |
| Apr 9, 2026 | 6.41 | 6.60 | 6.14 | 6.30 | -0.63% | 1,325,148 |
| Apr 8, 2026 | 6.37 | 6.60 | 6.11 | 6.34 | -10.58% | 1,558,954 |
| Apr 7, 2026 | 7.12 | 7.33 | 6.88 | 7.09 | +0.57% | 595,342 |
| Apr 6, 2026 | 6.80 | 7.10 | 6.79 | 7.05 | +2.17% | 604,753 |
| Apr 2, 2026 | 7.00 | 7.34 | 6.73 | 6.90 | +9.52% | 1,206,255 |
| Apr 1, 2026 | 6.62 | 6.73 | 6.18 | 6.30 | -8.70% | 805,128 |
| Mar 31, 2026 | 7.52 | 7.67 | 6.70 | 6.90 | -9.33% | 1,260,010 |
| Mar 30, 2026 | 7.13 | 7.94 | 7.11 | 7.61 | +7.18% | 1,577,407 |
| Mar 27, 2026 | 7.03 | 7.12 | 6.85 | 7.10 | +2.60% | 700,820 |
| Mar 26, 2026 | 6.68 | 7.12 | 6.62 | 6.92 | +5.65% | 664,393 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.34 | 6.55 | -5.07% | 761,819 |
| Mar 24, 2026 | 6.50 | 7.15 | 6.50 | 6.90 | +6.98% | 986,953 |
| Mar 23, 2026 | 6.55 | 6.77 | 6.29 | 6.45 | -5.56% | 1,158,609 |
| Mar 20, 2026 | 6.82 | 6.93 | 6.60 | 6.83 | +0.15% | 1,230,314 |
| Mar 19, 2026 | 6.87 | 6.99 | 6.61 | 6.82 | -0.73% | 1,025,230 |
| Mar 18, 2026 | 6.63 | 6.96 | 6.63 | 6.87 | +2.54% | 1,121,210 |
| Mar 17, 2026 | 6.55 | 6.89 | 6.40 | 6.70 | +3.08% | 1,147,828 |
| Mar 16, 2026 | 6.02 | 6.79 | 5.82 | 6.50 | +8.15% | 1,456,397 |
| Mar 13, 2026 | 5.62 | 6.01 | 5.34 | 6.01 | +5.62% | 1,919,524 |
| Mar 12, 2026 | 5.33 | 6.02 | 5.26 | 5.69 | -2.74% | 2,815,978 |
| Mar 11, 2026 | 5.44 | 5.88 | 5.44 | 5.85 | +6.36% | 1,138,312 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.29 | 5.50 | -2.48% | 1,276,558 |
| Mar 9, 2026 | 5.70 | 6.10 | 5.49 | 5.64 | +1.08% | 1,667,694 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.34 | 5.58 | +4.49% | 1,482,784 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.26 | 5.34 | +0.19% | 1,785,346 |
| Mar 4, 2026 | 5.29 | 5.51 | 5.08 | 5.33 | -3.79% | 1,128,182 |
| Mar 3, 2026 | 5.85 | 6.04 | 5.41 | 5.54 | -3.65% | 1,934,675 |
| Mar 2, 2026 | 5.70 | 5.98 | 5.47 | 5.75 | +10.36% | 1,695,924 |
| Feb 27, 2026 | 5.18 | 5.35 | 5.10 | 5.21 | +2.36% | 658,840 |
| Feb 26, 2026 | 4.90 | 5.16 | 4.76 | 5.09 | +2.21% | 607,202 |
| Feb 25, 2026 | 5.05 | 5.09 | 4.81 | 4.98 | -1.97% | 444,358 |
| Feb 24, 2026 | 5.17 | 5.19 | 4.93 | 5.08 | -1.74% | 323,081 |
| Feb 23, 2026 | 5.32 | 5.41 | 5.15 | 5.17 | -2.45% | 467,272 |
| Feb 20, 2026 | 5.50 | 5.59 | 5.18 | 5.30 | -4.85% | 1,113,149 |
| Feb 19, 2026 | 5.20 | 5.60 | 5.18 | 5.57 | +6.30% | 1,450,033 |
| Feb 18, 2026 | 4.88 | 5.33 | 4.88 | 5.24 | +9.62% | 1,265,522 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.57 | 4.78 | -6.09% | 806,243 |
| Feb 13, 2026 | 4.64 | 5.17 | 4.60 | 5.09 | +10.17% | 894,168 |
| Feb 12, 2026 | 5.20 | 5.23 | 4.37 | 4.62 | -12.17% | 791,081 |
| Feb 11, 2026 | 4.72 | 5.27 | 4.71 | 5.26 | +13.12% | 1,143,854 |
| Feb 10, 2026 | 4.65 | 4.75 | 4.53 | 4.65 | +0.00% | 377,595 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | -2.92% | 242,264 |
| Feb 6, 2026 | 4.51 | 4.86 | 4.49 | 4.79 | +6.21% | 741,133 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.46 | 4.51 | -8.52% | 897,659 |
| Feb 4, 2026 | 4.80 | 5.03 | 4.60 | 4.93 | +2.28% | 694,541 |
| Feb 3, 2026 | 4.64 | 4.82 | 4.55 | 4.82 | +3.43% | 931,587 |
| Feb 2, 2026 | 4.41 | 4.82 | 4.25 | 4.66 | +2.42% | 1,094,238 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.34 | 4.55 | -0.44% | 625,528 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.52 | 4.57 | +3.16% | 957,224 |
| Jan 28, 2026 | 4.39 | 4.52 | 4.32 | 4.43 | +2.31% | 588,632 |
| Jan 27, 2026 | 3.96 | 4.43 | 3.93 | 4.33 | +9.62% | 1,276,348 |
| Jan 26, 2026 | 4.05 | 4.07 | 3.85 | 3.95 | +0.25% | 1,266,805 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.90 | 3.94 | +1.29% | 1,170,620 |
| Jan 22, 2026 | 4.25 | 4.35 | 3.86 | 3.89 | -8.90% | 2,286,561 |
| Jan 21, 2026 | 4.31 | 4.50 | 4.17 | 4.27 | +2.15% | 1,263,559 |
| Jan 20, 2026 | 4.59 | 4.65 | 4.14 | 4.18 | -9.33% | 1,163,624 |
| Jan 16, 2026 | 4.67 | 4.72 | 4.49 | 4.61 | -2.33% | 482,700 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.58 | 4.72 | -4.45% | 543,303 |
| Jan 14, 2026 | 4.73 | 5.09 | 4.73 | 4.94 | +5.56% | 722,267 |
| Jan 13, 2026 | 4.42 | 4.75 | 4.41 | 4.68 | +7.59% | 757,943 |
| Jan 12, 2026 | 4.37 | 4.40 | 4.27 | 4.35 | -0.68% | 605,972 |
| Jan 9, 2026 | 4.30 | 4.42 | 4.28 | 4.38 | +2.82% | 717,596 |
| Jan 8, 2026 | 4.10 | 4.34 | 4.06 | 4.26 | +3.90% | 910,716 |
| Jan 7, 2026 | 4.43 | 4.50 | 4.00 | 4.10 | -7.66% | 1,044,853 |
| Jan 6, 2026 | 4.35 | 4.54 | 4.24 | 4.44 | +1.60% | 795,613 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.26 | 4.37 | -2.24% | 970,178 |
| Jan 2, 2026 | 4.77 | 4.77 | 4.42 | 4.47 | -5.70% | 752,056 |
| Dec 31, 2025 | 4.77 | 4.87 | 4.65 | 4.74 | -0.21% | 793,891 |
| Dec 30, 2025 | 4.72 | 4.87 | 4.68 | 4.75 | +1.28% | 817,216 |
| Dec 29, 2025 | 4.32 | 4.78 | 4.29 | 4.69 | +9.84% | 1,091,239 |
| Dec 26, 2025 | 4.43 | 4.45 | 4.26 | 4.27 | -4.04% | 653,244 |
| Dec 24, 2025 | 4.29 | 4.52 | 4.25 | 4.45 | +3.25% | 461,121 |
| Dec 23, 2025 | 4.44 | 4.53 | 4.27 | 4.31 | -2.93% | 682,009 |
| Dec 22, 2025 | 4.33 | 4.55 | 4.33 | 4.44 | +4.47% | 706,155 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.18 | 4.25 | -3.19% | 1,500,326 |
| Dec 18, 2025 | 4.45 | 4.61 | 4.38 | 4.39 | -0.90% | 837,239 |
| Dec 17, 2025 | 4.57 | 4.82 | 4.40 | 4.43 | -1.99% | 1,019,839 |
| Dec 16, 2025 | 4.68 | 4.77 | 4.52 | 4.52 | -6.22% | 738,610 |
| Dec 15, 2025 | 4.95 | 5.01 | 4.71 | 4.82 | -1.93% | 695,426 |
| Dec 12, 2025 | 5.29 | 5.34 | 4.87 | 4.92 | -6.91% | 745,082 |
| Dec 11, 2025 | 5.51 | 5.61 | 5.24 | 5.28 | -5.55% | 527,085 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.33 | 5.59 | -1.06% | 1,300,829 |
| Dec 9, 2025 | 5.39 | 5.71 | 5.36 | 5.65 | +4.82% | 586,294 |
| Dec 8, 2025 | 5.77 | 5.79 | 5.28 | 5.39 | -6.59% | 685,285 |
| Dec 5, 2025 | 6.27 | 6.29 | 5.72 | 5.77 | -8.05% | 662,065 |
| Dec 4, 2025 | 5.86 | 6.34 | 5.86 | 6.28 | +8.19% | 722,678 |
| Dec 3, 2025 | 6.52 | 6.58 | 5.72 | 5.80 | -10.63% | 1,050,883 |
| Dec 2, 2025 | 6.89 | 7.00 | 6.43 | 6.49 | -5.67% | 1,106,851 |
| Dec 1, 2025 | 6.69 | 6.92 | 6.54 | 6.88 | +2.53% | 445,363 |
| Nov 28, 2025 | 6.52 | 6.75 | 6.46 | 6.71 | +3.07% | 464,035 |
| Nov 26, 2025 | 6.46 | 6.61 | 6.43 | 6.51 | +0.77% | 324,174 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.21 | 6.46 | +0.47% | 397,118 |
| Nov 24, 2025 | 6.24 | 6.45 | 6.08 | 6.43 | +4.21% | 971,327 |
| Nov 21, 2025 | 5.90 | 6.18 | 5.74 | 6.17 | +3.87% | 570,347 |
| Nov 20, 2025 | 5.73 | 6.07 | 5.73 | 5.94 | +4.21% | 650,718 |
| Nov 19, 2025 | 5.51 | 5.78 | 5.48 | 5.70 | +0.18% | 404,925 |
| Nov 18, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | +2.34% | 335,978 |
| Nov 17, 2025 | 6.02 | 6.02 | 5.47 | 5.56 | -7.18% | 407,791 |
| Nov 14, 2025 | 5.92 | 6.00 | 5.63 | 5.99 | +1.70% | 357,171 |
| Nov 13, 2025 | 5.96 | 6.18 | 5.84 | 5.89 | -1.67% | 444,218 |
| Nov 12, 2025 | 5.95 | 6.04 | 5.87 | 5.99 | -0.33% | 374,430 |
| Nov 11, 2025 | 5.84 | 6.20 | 5.84 | 6.01 | +4.16% | 461,765 |
| Nov 10, 2025 | 5.85 | 5.88 | 5.66 | 5.77 | -1.03% | 304,258 |
| Nov 7, 2025 | 5.36 | 5.90 | 5.32 | 5.83 | +11.15% | 680,365 |
| Nov 6, 2025 | 5.66 | 6.07 | 5.17 | 5.25 | -14.30% | 952,514 |
| Nov 5, 2025 | 6.16 | 6.47 | 6.10 | 6.12 | -1.29% | 529,483 |
| Nov 4, 2025 | 6.23 | 6.30 | 6.13 | 6.20 | -1.43% | 303,784 |
| Nov 3, 2025 | 6.61 | 6.61 | 6.23 | 6.29 | -5.41% | 394,777 |
Daily open, high, low, close and volume for HighPeak Energy, Inc. Common Stock (HPK). Showing 250 trading days. Unadjusted prices.