2m 2m 2m 2m 2m 2m 2m
HIGHPEAK ENERGY (HPK)
NASDAQ
$6.98-$0.05 (-0.71%)
Price as of Aug 04, 2026 4:54 AM EDT- $888.3MMarket Cap
- -17.53%1-Year Change
- Oil & Gas E&PIndustry
HIGHPEAK ENERGY (HPK)
$6.98-$0.05 (-0.71%)
- 1 Month+4.93%Low Price$6.43High Price$8.03
- 3 Months+4.93%Low Price$5.59High Price$8.30
- 1 Year-17.53%Low Price$3.89High Price$8.66
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 6.97 | 7.17 | 6.68 | 7.03 | -1.68% | 373,128 |
07/31/2026 | 6.73 | 7.28 | 6.73 | 7.15 | +7.84% | 663,732 |
07/30/2026 | 6.52 | 6.68 | 6.39 | 6.63 | 0.00% | 420,455 |
07/29/2026 | 6.88 | 6.88 | 6.50 | 6.63 | +3.19% | 399,408 |
07/28/2026 | 6.69 | 6.83 | 6.36 | 6.43 | -5.10% | 397,540 |
07/27/2026 | 7.38 | 7.47 | 6.76 | 6.77 | -11.50% | 451,771 |
07/24/2026 | 7.91 | 8.10 | 7.58 | 7.65 | -4.73% | 350,978 |
07/23/2026 | 8.20 | 8.35 | 7.96 | 8.03 | +0.82% | 560,115 |
07/22/2026 | 7.81 | 8.23 | 7.80 | 7.97 | +3.17% | 468,473 |
07/21/2026 | 7.44 | 7.76 | 7.44 | 7.72 | +4.75% | 406,536 |
07/20/2026 | 7.31 | 7.53 | 7.12 | 7.37 | +0.07% | 319,500 |
07/17/2026 | 7.54 | 7.57 | 7.22 | 7.37 | +1.45% | 302,098 |
07/16/2026 | 7.31 | 7.39 | 7.21 | 7.26 | -0.41% | 373,780 |
07/15/2026 | 7.44 | 7.52 | 7.07 | 7.29 | -2.67% | 374,107 |
07/14/2026 | 7.47 | 7.57 | 7.32 | 7.49 | +1.90% | 421,094 |
07/13/2026 | 7.15 | 7.48 | 7.15 | 7.35 | +4.85% | 628,222 |
07/10/2026 | 7.02 | 7.06 | 6.91 | 7.01 | +0.14% | 287,490 |
07/09/2026 | 7.40 | 7.40 | 6.87 | 7.00 | -5.91% | 467,843 |
07/08/2026 | 6.90 | 7.59 | 6.89 | 7.44 | +12.39% | 1,105,103 |
07/07/2026 | 6.50 | 6.81 | 6.42 | 6.62 | +2.32% | 423,349 |
07/06/2026 | 6.68 | 6.78 | 6.46 | 6.47 | -3.43% | 277,478 |
07/02/2026 | 6.64 | 6.85 | 6.48 | 6.70 | +0.60% | 453,092 |
07/01/2026 | 6.99 | 7.19 | 6.63 | 6.66 | -4.72% | 531,620 |
06/30/2026 | 6.78 | 7.09 | 6.71 | 6.99 | +4.33% | 635,839 |
06/29/2026 | 6.85 | 6.93 | 6.62 | 6.70 | -1.33% | 440,334 |
06/26/2026 | 6.87 | 7.03 | 6.64 | 6.79 | -2.65% | 1,076,667 |
06/25/2026 | 6.70 | 7.02 | 6.70 | 6.98 | +2.88% | 595,151 |
06/24/2026 | 7.07 | 7.07 | 6.39 | 6.78 | -5.57% | 1,064,546 |
06/23/2026 | 7.46 | 7.60 | 6.99 | 7.18 | -4.39% | 436,584 |
06/22/2026 | 7.19 | 7.52 | 7.19 | 7.51 | +4.60% | 534,848 |
06/18/2026 | 7.57 | 7.59 | 6.80 | 7.18 | -4.90% | 1,037,164 |
06/17/2026 | 7.48 | 7.67 | 7.37 | 7.55 | +0.40% | 556,930 |
06/16/2026 | 7.57 | 7.83 | 7.42 | 7.52 | -1.44% | 972,751 |
06/15/2026 | 7.46 | 7.77 | 7.25 | 7.63 | -2.80% | 1,313,740 |
06/12/2026 | 7.97 | 8.37 | 7.84 | 7.85 | -2.24% | 722,087 |
06/11/2026 | 8.25 | 8.56 | 7.98 | 8.03 | -1.83% | 688,532 |
06/10/2026 | 7.47 | 8.31 | 7.47 | 8.18 | +11.14% | 658,429 |
06/09/2026 | 7.70 | 7.71 | 7.23 | 7.36 | -6.12% | 742,314 |
06/08/2026 | 7.62 | 7.91 | 7.62 | 7.84 | +3.70% | 459,940 |
06/05/2026 | 8.30 | 8.30 | 7.47 | 7.56 | -8.92% | 586,363 |
06/04/2026 | 7.92 | 8.43 | 7.91 | 8.30 | +2.79% | 854,906 |
06/03/2026 | 7.99 | 8.41 | 7.93 | 8.08 | +1.96% | 846,241 |
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 |