2m 2m 2m 2m 2m 2m 2m
HIGHPEAK ENERGY (HPK)
NASDAQ
$8.09+$0.17 (+2.08%)
Price as of Jun 03, 2026 5:58 PM EDT- $897.1MMarket Cap
- -26.66%1-Year Change
- Oil & Gas E&PIndustry
HIGHPEAK ENERGY (HPK)
$8.09+$0.17 (+2.08%)
- 1 Month+14.45%Low Price$5.59High Price$8.12
- 3 Months+48.31%Low Price$5.34High Price$8.12
- 1 Year-27.00%Low Price$3.89High Price$11.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 7.52 | 7.95 | 7.46 | 7.92 | +6.17% | 741,261 |
06/01/2026 | 7.23 | 7.81 | 7.23 | 7.46 | +5.07% | 814,820 |
05/29/2026 | 6.79 | 7.19 | 6.77 | 7.10 | +1.43% | 728,192 |
05/28/2026 | 6.95 | 7.22 | 6.93 | 7.00 | +2.04% | 1,074,458 |
05/27/2026 | 6.80 | 6.96 | 6.64 | 6.86 | -2.83% | 1,038,038 |
05/26/2026 | 7.68 | 7.78 | 6.99 | 7.06 | -10.06% | 736,163 |
05/22/2026 | 7.30 | 7.87 | 7.30 | 7.85 | +7.53% | 765,734 |
05/21/2026 | 7.69 | 7.78 | 7.08 | 7.30 | -4.20% | 701,661 |
05/20/2026 | 8.00 | 8.44 | 7.56 | 7.62 | -6.16% | 1,125,141 |
05/19/2026 | 7.61 | 8.19 | 7.50 | 8.12 | +7.69% | 1,263,436 |
05/18/2026 | 7.04 | 7.55 | 6.89 | 7.54 | +6.20% | 1,045,962 |
05/15/2026 | 6.84 | 7.11 | 6.84 | 7.10 | +4.57% | 910,519 |
05/14/2026 | 6.66 | 6.88 | 6.63 | 6.79 | +1.49% | 704,753 |
05/13/2026 | 6.90 | 7.30 | 6.67 | 6.69 | -2.90% | 971,027 |
05/12/2026 | 6.10 | 6.89 | 5.99 | 6.89 | +15.41% | 1,035,581 |
05/11/2026 | 5.91 | 6.08 | 5.85 | 5.97 | +2.58% | 548,878 |
05/08/2026 | 5.58 | 5.98 | 5.48 | 5.82 | +4.11% | 879,959 |
05/07/2026 | 5.87 | 6.01 | 4.92 | 5.59 | -9.55% | 1,893,019 |
05/06/2026 | 6.37 | 6.41 | 6.13 | 6.18 | -8.98% | 858,526 |
05/06/2026 |
-$0.02 Earnings | |||||
05/05/2026 | 6.79 | 6.87 | 6.64 | 6.79 | -1.88% | 515,311 |
05/04/2026 | 6.70 | 6.98 | 6.70 | 6.92 | +3.28% | 561,741 |
05/01/2026 | 6.81 | 6.81 | 6.35 | 6.70 | -1.18% | 433,738 |
04/30/2026 | 6.76 | 6.93 | 6.65 | 6.78 | -2.59% | 605,761 |
04/29/2026 | 6.88 | 6.97 | 6.73 | 6.96 | +4.04% | 759,754 |
04/28/2026 | 6.44 | 6.78 | 6.44 | 6.69 | +5.69% | 828,804 |
04/27/2026 | 6.25 | 6.52 | 6.25 | 6.33 | +1.61% | 638,146 |
04/24/2026 | 6.17 | 6.31 | 6.06 | 6.23 | -0.16% | 514,823 |
04/23/2026 | 6.28 | 6.45 | 6.17 | 6.24 | +0.81% | 1,008,412 |
04/22/2026 | 6.12 | 6.26 | 6.01 | 6.19 | +2.15% | 854,415 |
04/21/2026 | 5.72 | 6.09 | 5.65 | 6.06 | +6.69% | 1,150,111 |
04/20/2026 | 5.43 | 5.75 | 5.32 | 5.68 | +6.27% | 807,971 |
04/17/2026 | 5.35 | 5.40 | 5.08 | 5.35 | -5.40% | 1,356,715 |
04/16/2026 | 5.73 | 5.95 | 5.57 | 5.65 | -2.08% | 1,178,575 |
04/15/2026 | 5.83 | 6.14 | 5.69 | 5.77 | -2.04% | 1,309,148 |
04/14/2026 | 6.29 | 6.29 | 5.88 | 5.89 | -7.54% | 565,609 |
04/13/2026 | 6.67 | 6.72 | 6.33 | 6.37 | +0.47% | 513,579 |
04/10/2026 | 6.16 | 6.37 | 6.10 | 6.34 | +0.63% | 619,799 |
04/09/2026 | 6.41 | 6.60 | 6.14 | 6.30 | -0.63% | 1,325,147 |
04/08/2026 | 6.37 | 6.60 | 6.11 | 6.34 | -10.58% | 1,558,953 |
04/07/2026 | 7.12 | 7.33 | 6.88 | 7.09 | +0.57% | 595,342 |
04/06/2026 | 6.80 | 7.10 | 6.79 | 7.05 | +2.17% | 604,753 |
04/02/2026 | 7.00 | 7.34 | 6.73 | 6.90 | +9.52% | 1,206,254 |
04/01/2026 | 6.62 | 6.73 | 6.18 | 6.30 | -8.70% | 805,127 |
03/31/2026 | 7.52 | 7.67 | 6.70 | 6.90 | -9.33% | 1,260,009 |
03/30/2026 | 7.14 | 7.94 | 7.11 | 7.61 | +7.18% | 1,577,406 |
03/27/2026 | 7.03 | 7.12 | 6.85 | 7.10 | +2.60% | 700,820 |
03/26/2026 | 6.68 | 7.12 | 6.62 | 6.92 | +5.65% | 664,392 |
03/25/2026 | 6.75 | 6.75 | 6.34 | 6.55 | -5.07% | 761,818 |
03/24/2026 | 6.50 | 7.15 | 6.50 | 6.90 | +6.98% | 986,953 |
03/23/2026 | 6.55 | 6.77 | 6.29 | 6.45 | -5.56% | 1,158,608 |
03/20/2026 | 6.82 | 6.93 | 6.60 | 6.83 | +0.15% | 1,230,313 |
03/19/2026 | 6.87 | 6.99 | 6.61 | 6.82 | -0.73% | 1,025,230 |
03/18/2026 | 6.63 | 6.96 | 6.63 | 6.87 | +2.54% | 1,121,209 |
03/17/2026 | 6.55 | 6.89 | 6.40 | 6.70 | +3.08% | 1,147,827 |
03/16/2026 | 6.02 | 6.79 | 5.82 | 6.50 | +8.15% | 1,456,397 |
03/13/2026 | 5.62 | 6.01 | 5.34 | 6.01 | +5.62% | 1,919,523 |
03/12/2026 | 5.33 | 6.02 | 5.26 | 5.69 | -2.74% | 2,815,978 |
03/11/2026 | 5.44 | 5.88 | 5.44 | 5.85 | +6.36% | 1,138,311 |
03/11/2026 |
-$0.21 Earnings | |||||
03/10/2026 | 5.60 | 5.60 | 5.29 | 5.50 | -2.48% | 1,276,557 |
03/09/2026 | 5.70 | 6.10 | 5.49 | 5.64 | +1.08% | 1,667,694 |
03/06/2026 | 5.50 | 5.63 | 5.34 | 5.58 | +4.49% | 1,482,783 |
03/05/2026 | 5.30 | 5.53 | 5.26 | 5.34 | +0.19% | 1,785,346 |
03/04/2026 | 5.29 | 5.51 | 5.08 | 5.33 | -3.79% | 1,128,182 |
03/03/2026 | 5.85 | 6.04 | 5.41 | 5.54 | -3.65% | 1,934,674 |
03/02/2026 | 5.70 | 5.98 | 5.47 | 5.75 | +10.36% | 1,695,923 |
02/27/2026 | 5.18 | 5.35 | 5.10 | 5.21 | +2.36% | 658,839 |
02/26/2026 | 4.90 | 5.16 | 4.76 | 5.09 | +2.21% | 607,202 |
02/25/2026 | 5.05 | 5.09 | 4.81 | 4.98 | -1.97% | 444,357 |
02/24/2026 | 5.17 | 5.19 | 4.93 | 5.08 | -1.74% | 323,081 |
02/23/2026 | 5.32 | 5.41 | 5.15 | 5.17 | -2.45% | 467,271 |
02/20/2026 | 5.50 | 5.59 | 5.18 | 5.30 | -4.85% | 1,113,149 |
02/19/2026 | 5.20 | 5.60 | 5.18 | 5.57 | +6.30% | 1,450,033 |
02/18/2026 | 4.88 | 5.33 | 4.88 | 5.24 | +9.62% | 1,265,522 |
02/17/2026 | 5.10 | 5.10 | 4.57 | 4.78 | -6.09% | 806,243 |
02/13/2026 | 4.64 | 5.17 | 4.60 | 5.09 | +10.17% | 894,168 |
02/12/2026 | 5.20 | 5.23 | 4.37 | 4.62 | -12.17% | 791,081 |
02/11/2026 | 4.72 | 5.27 | 4.71 | 5.26 | +13.12% | 1,143,854 |
02/10/2026 | 4.65 | 4.76 | 4.53 | 4.65 | 0.00% | 377,595 |
02/09/2026 | 4.85 | 4.85 | 4.62 | 4.65 | -2.92% | 242,264 |
02/06/2026 | 4.51 | 4.86 | 4.49 | 4.79 | +6.21% | 741,133 |
02/05/2026 | 4.80 | 4.85 | 4.46 | 4.51 | -8.52% | 897,659 |
02/04/2026 | 4.80 | 5.03 | 4.60 | 4.93 | +2.28% | 694,541 |
02/03/2026 | 4.64 | 4.82 | 4.55 | 4.82 | +3.43% | 931,587 |
02/02/2026 | 4.41 | 4.82 | 4.25 | 4.66 | +2.42% | 1,094,238 |
01/30/2026 | 4.52 | 4.63 | 4.34 | 4.55 | -0.44% | 625,528 |
01/29/2026 | 4.59 | 4.84 | 4.52 | 4.57 | +3.16% | 957,224 |
01/28/2026 | 4.39 | 4.52 | 4.32 | 4.43 | +2.31% | 588,632 |
01/27/2026 | 3.96 | 4.43 | 3.93 | 4.33 | +9.62% | 1,276,348 |
01/26/2026 | 4.05 | 4.07 | 3.85 | 3.95 | +0.25% | 1,266,805 |
01/23/2026 | 3.93 | 4.03 | 3.90 | 3.94 | +1.29% | 1,170,620 |
01/22/2026 | 4.25 | 4.35 | 3.86 | 3.89 | -8.90% | 2,286,561 |
01/21/2026 | 4.31 | 4.50 | 4.17 | 4.27 | +2.15% | 1,263,559 |
01/20/2026 | 4.59 | 4.65 | 4.14 | 4.18 | -9.33% | 1,163,624 |
01/16/2026 | 4.67 | 4.72 | 4.49 | 4.61 | -2.33% | 482,700 |
01/15/2026 | 4.84 | 4.84 | 4.58 | 4.72 | -4.45% | 543,303 |
01/14/2026 | 4.73 | 5.10 | 4.73 | 4.94 | +5.56% | 722,267 |
01/13/2026 | 4.42 | 4.75 | 4.41 | 4.68 | +7.59% | 757,943 |
01/12/2026 | 4.37 | 4.40 | 4.27 | 4.35 | -0.68% | 605,972 |