HighPeak Energy, Inc. HPK
8.22 USD -0.11 (-1.32%)
Regular-session close
8.22 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.93 Day range 8.41
3.89 52-week range 11.57
- YTD
- +73.42%
- 1 year
- +39.56%
HPK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.41 | 8.41 | 7.93 | 8.22 | -0.11 | -1.32% | 403,165 |
| Nov 12, 2026 | 7.32 | 8.37 | 7.24 | 8.33 | +0.97 | +13.18% | 1,086,938 |
| Nov 11, 2026 | 7.23 | 7.65 | 7.11 | 7.36 | +0.54 | +7.92% | 770,442 |
| Nov 10, 2026 | 6.72 | 7.07 | 5.97 | 6.82 | +0.06 | +0.89% | 1,271,200 |
| Nov 9, 2026 | 6.95 | 7.12 | 6.68 | 6.76 | -0.38 | -5.32% | 636,900 |
| Nov 6, 2026 | 7.09 | 7.41 | 7.04 | 7.14 | 0.00 | 0.00% | 437,800 |
| Nov 5, 2026 | 7.71 | 7.79 | 7.13 | 7.14 | -0.43 | -5.68% | 673,100 |
| Nov 4, 2026 | 8.37 | 8.37 | 7.49 | 7.57 | -1.06 | -12.28% | 615,500 |
| Nov 3, 2026 | 8.54 | 9.01 | 8.40 | 8.63 | -0.04 | -0.46% | 419,600 |
| Nov 2, 2026 | 9.87 | 10.01 | 8.66 | 8.67 | -1.52 | -14.92% | 1,246,400 |
| Oct 30, 2026 | 10.55 | 10.60 | 10.17 | 10.19 | -0.26 | -2.49% | 671,700 |
| Oct 29, 2026 | 10.97 | 10.97 | 10.39 | 10.45 | -0.53 | -4.83% | 477,500 |
| Oct 28, 2026 | 10.76 | 11.09 | 10.62 | 10.98 | +0.29 | +2.71% | 531,700 |
| Oct 27, 2026 | 11.25 | 11.39 | 10.65 | 10.69 | -0.70 | -6.15% | 732,000 |
| Oct 26, 2026 | 11.57 | 12.03 | 11.37 | 11.39 | -0.18 | -1.56% | 705,600 |
| Oct 23, 2026 | 11.38 | 11.92 | 11.25 | 11.57 | +0.36 | +3.21% | 540,400 |
| Oct 22, 2026 | 11.36 | 11.36 | 10.64 | 11.21 | -0.05 | -0.44% | 537,500 |
| Oct 21, 2026 | 10.87 | 11.36 | 10.71 | 11.26 | +0.27 | +2.46% | 535,500 |
| Oct 20, 2026 | 11.53 | 11.59 | 10.70 | 10.99 | -0.40 | -3.51% | 764,300 |
| Oct 19, 2026 | 10.63 | 11.46 | 10.42 | 11.39 | +0.84 | +7.96% | 1,123,900 |
| Oct 16, 2026 | 10.14 | 10.83 | 10.04 | 10.55 | +0.60 | +6.03% | 1,010,600 |
| Oct 15, 2026 | 9.96 | 10.15 | 9.58 | 9.95 | +0.04 | +0.40% | 545,100 |
| Oct 14, 2026 | 10.20 | 10.41 | 9.85 | 9.91 | -0.20 | -1.98% | 713,900 |
| Oct 13, 2026 | 9.86 | 10.56 | 9.72 | 10.11 | +0.40 | +4.12% | 1,274,100 |
| Oct 12, 2026 | 9.66 | 9.81 | 9.47 | 9.71 | +0.16 | +1.68% | 511,900 |
| Oct 9, 2026 | 8.70 | 9.68 | 8.70 | 9.55 | +0.82 | +9.39% | 739,600 |
| Oct 8, 2026 | 8.69 | 8.85 | 8.59 | 8.73 | +0.21 | +2.46% | 919,600 |
| Oct 7, 2026 | 8.37 | 8.57 | 8.14 | 8.52 | +0.30 | +3.65% | 634,400 |
| Oct 6, 2026 | 8.15 | 8.42 | 7.83 | 8.22 | +0.13 | +1.61% | 641,700 |
| Oct 5, 2026 | 7.96 | 8.28 | 7.78 | 8.09 | +0.24 | +3.06% | 333,600 |
| Oct 2, 2026 | 7.79 | 8.01 | 7.71 | 7.85 | -0.09 | -1.13% | 286,500 |
| Oct 1, 2026 | 8.15 | 8.22 | 7.77 | 7.94 | -0.22 | -2.70% | 387,700 |
| Sep 30, 2026 | 7.82 | 8.21 | 7.71 | 8.16 | +0.37 | +4.75% | 625,200 |
| Sep 29, 2026 | 7.51 | 7.81 | 7.34 | 7.79 | +0.20 | +2.64% | 599,400 |
| Sep 28, 2026 | 7.69 | 7.84 | 7.57 | 7.59 | +0.03 | +0.40% | 415,700 |
| Sep 25, 2026 | 7.57 | 7.74 | 7.50 | 7.56 | -0.09 | -1.18% | 386,600 |
| Sep 24, 2026 | 8.01 | 8.15 | 7.63 | 7.65 | -0.24 | -3.04% | 1,123,600 |
| Sep 23, 2026 | 7.79 | 7.98 | 7.55 | 7.89 | +0.10 | +1.28% | 358,700 |
| Sep 22, 2026 | 7.75 | 8.04 | 7.61 | 7.79 | -0.16 | -2.01% | 288,800 |
| Sep 21, 2026 | 8.11 | 8.14 | 7.90 | 7.95 | -0.38 | -4.56% | 340,800 |
| Sep 18, 2026 | 8.33 | 8.37 | 8.12 | 8.33 | -0.01 | -0.12% | 826,200 |
| Sep 17, 2026 | 7.75 | 8.99 | 7.60 | 8.34 | +0.47 | +5.97% | 2,451,300 |
| Sep 16, 2026 | 8.38 | 8.44 | 7.82 | 7.87 | -0.77 | -8.91% | 318,200 |
| Sep 15, 2026 | 8.38 | 8.80 | 8.38 | 8.64 | +0.26 | +3.10% | 400,600 |
| Sep 14, 2026 | 8.65 | 8.78 | 8.25 | 8.38 | -0.09 | -1.06% | 349,000 |
| Sep 11, 2026 | 8.45 | 8.66 | 8.26 | 8.47 | -0.11 | -1.28% | 322,300 |
| Sep 10, 2026 | 8.50 | 8.70 | 8.09 | 8.58 | +0.37 | +4.51% | 866,400 |
| Sep 9, 2026 | 8.36 | 8.47 | 8.19 | 8.21 | +0.06 | +0.74% | 290,500 |
| Sep 8, 2026 | 8.26 | 8.43 | 8.10 | 8.15 | +0.10 | +1.24% | 230,700 |
| Sep 4, 2026 | 8.14 | 8.14 | 7.88 | 8.05 | -0.24 | -2.90% | 173,000 |
| Sep 3, 2026 | 8.19 | 8.29 | 8.08 | 8.29 | +0.15 | +1.84% | 376,100 |
| Sep 2, 2026 | 7.97 | 8.44 | 7.84 | 8.14 | +0.03 | +0.37% | 361,600 |
| Sep 1, 2026 | 8.35 | 8.36 | 8.05 | 8.11 | -0.08 | -0.98% | 388,300 |
| Aug 31, 2026 | 8.36 | 8.47 | 7.97 | 8.19 | +0.09 | +1.11% | 266,500 |
| Aug 28, 2026 | 7.97 | 8.13 | 7.91 | 8.10 | +0.10 | +1.25% | 227,000 |
| Aug 27, 2026 | 7.84 | 8.10 | 7.61 | 8.00 | +0.24 | +3.09% | 247,200 |
| Aug 26, 2026 | 7.79 | 8.00 | 7.57 | 7.76 | -0.11 | -1.40% | 293,300 |
| Aug 25, 2026 | 7.91 | 8.07 | 7.85 | 7.87 | -0.26 | -3.20% | 255,300 |
| Aug 24, 2026 | 8.23 | 8.23 | 7.89 | 8.13 | -0.19 | -2.28% | 320,100 |
| Aug 21, 2026 | 8.39 | 8.50 | 8.16 | 8.32 | +0.01 | +0.12% | 346,200 |
| Aug 20, 2026 | 8.49 | 8.63 | 8.22 | 8.31 | +0.15 | +1.84% | 383,200 |
| Aug 19, 2026 | 7.87 | 8.28 | 7.87 | 8.16 | +0.31 | +3.95% | 466,900 |
| Aug 18, 2026 | 8.05 | 8.07 | 7.78 | 7.85 | -0.03 | -0.38% | 405,900 |
| Aug 17, 2026 | 7.50 | 7.91 | 7.35 | 7.88 | +0.45 | +6.06% | 385,800 |
| Aug 14, 2026 | 7.54 | 7.65 | 7.33 | 7.43 | -0.06 | -0.80% | 385,300 |
65 days, newest first. Daily bars as drawn on the HPK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.