Free Trial

HighPeak Energy (HPKEW) Stock Chart & Stock Price History

→ You missed the class - here’s your second chance (From DTI) (Ad)
Free HPKEW Stock Alerts
$4.66
-1.04 (-18.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

HighPeak Energy Stock Price Performance

5 Day
Performance
-15.27%
1 Month
Performance
-15.42%
3 Month
Performance
-33.99%
6 Month
Performance
-50.89%
Year-To-Date
Performance
-28.64%
1 Year
Performance
-64.15%
Receive HPKEW Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HighPeak Energy and its competitors with MarketBeat's FREE daily newsletter

Ad WealthPress
The best trading indicator for TSLA
Rarely do I label something as “the best’ But in this rare instance, I believe this is THE BEST indicator for trading Tesla’s stock. Except, it’s not another tech stock… But rather a stock hiding in broad daylight…
Click this link here.

HPKEW Stock Chart for Saturday, May, 18, 2024

HPKEW Chart by TradingView

HighPeak Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.70$4.66
-18.24%		$5.60$4.662,568 shs$0.00
05/16/2024$5.67$5.70
+0.58%		$5.70$5.68674 shs$0.00
05/15/2024$5.02$5.67
+12.88%		$5.67$5.501,218 shs$0.00
05/14/2024$5.50$5.02
-8.73%		$5.40$5.021,314 shs$0.00
05/13/2024$5.20$5.50
+5.77%		$5.50$5.501,858 shs$0.00
05/10/2024$5.98$6.40
+7.02%		$6.40$5.20549 shs$0.00
05/09/2024$5.72$5.98
+4.55%		$6.12$5.98758 shs$0.00
05/08/2024$5.72$5.72$5.72$5.7249 shs$0.00
05/07/2024$5.69$5.72
+0.58%		$6.20$5.691,744 shs$0.00
05/06/2024$6.00$5.69
-5.21%		$5.69$5.54901 shs$0.00
05/03/2024$5.66$6.00
+6.01%		$6.52$5.416,410 shs$0.00
05/02/2024$5.52$5.66
+2.54%		$5.66$5.52792 shs$0.00
05/01/2024$5.94$5.52
-7.07%		$5.52$5.521,701 shs$0.00
04/30/2024$6.00$5.94
-1.00%		$6.30$5.685,016 shs$0.00
04/29/2024$6.00$6.00$6.00$5.24855 shs$0.00
04/26/2024$6.00$6.00$6.00$6.004 shs$0.00
04/25/2024$5.51$6.00
+8.89%		$6.00$5.083,315 shs$0.00
04/24/2024$5.51$5.51$5.51$5.5192 shs$0.00
04/23/2024$5.70$5.51
-3.33%		$5.51$5.5120 shs$0.00
04/22/2024$5.44$5.70
+4.78%		$5.70$5.47118 shs$0.00
04/19/2024$5.51$5.44
-1.27%		$5.51$5.442,978 shs$0.00
04/18/2024$5.60$5.51
-1.61%		$5.52$5.501,114 shs$0.00
04/17/2024$6.20$5.60
-9.68%		$6.50$5.601,503 shs$0.00
04/16/2024$6.20$6.20$6.20$6.201 shs$0.00
04/15/2024$6.20$6.20$6.20$6.201 shs$0.00
04/12/2024$6.23$6.20
-0.48%		$6.20$5.862,863 shs$0.00
04/11/2024$6.20$6.23
+0.48%		$6.23$6.231 shs$0.00
04/10/2024$6.50$6.20
-4.62%		$6.40$6.201,088 shs$0.00
04/09/2024$6.50$6.50$6.50$6.507 shs$0.00
04/08/2024$6.66$6.50
-2.40%		$6.50$6.362,731 shs$0.00
04/05/2024$6.95$6.66
-4.17%		$7.00$6.66872 shs$0.00
04/04/2024$7.01$6.95
-0.86%		$8.25$6.9512,682 shs$0.00
04/03/2024$7.01$7.01$7.01$7.014 shs$0.00
04/02/2024$6.84$7.01
+2.49%		$8.30$6.603,225 shs$0.00
04/01/2024$6.70$6.84
+2.09%		$7.45$6.781,760 shs$0.00
03/29/2024$6.70$6.70$6.70$6.70403 shs$0.00
03/28/2024$6.70$6.70$6.70$6.70403 shs$0.00
03/27/2024$7.03$6.70
-4.69%		$7.03$6.602,430 shs$0.00
03/26/2024$7.50$7.03
-6.27%		$8.10$7.004,948 shs$0.00
03/25/2024$7.11$7.50
+5.49%		$7.70$7.121,466 shs$0.00
Has Trump Finally Gone Too Far? (Ad)

Lately, there's been a lot of buzz around a secret loophole executive insiders are using to make millions buying and selling their own stocks. It's so powerful ... so profitable ... that most people immediately assume this is just another example of Trump doing what's best for business executives. But surprisingly, this loophole has been on the books for many years and executives have been using it to make HUNDREDS of millions of dollars. And here's the good news.

Register For The Webinar To Discover
03/22/2024$7.70$7.11
-7.66%		$8.25$7.114,481 shs$0.00
03/21/2024$7.33$7.70
+5.05%		$7.70$7.70814 shs$0.00
03/20/2024$7.70$7.33
-4.81%		$8.20$6.9314,852 shs$0.00
03/19/2024$8.00$7.70
-3.75%		$8.62$7.70680 shs$0.00
03/18/2024$8.39$8.00
-4.65%		$8.35$8.00415 shs$0.00
03/15/2024$8.39$8.20
-2.26%		$8.20$7.65156 shs$0.00
03/14/2024$8.00$8.39
+4.88%		$8.40$7.852,017 shs$0.00
03/13/2024$8.17$8.00
-2.08%		$8.31$8.00327 shs$0.00
03/12/2024$8.02$8.17
+1.87%		$8.95$7.703,124 shs$0.00
03/11/2024$8.80$8.02
-8.86%		$9.01$7.961,510 shs$0.00
03/08/2024$8.60$8.80
+2.33%		$8.80$8.70910 shs$0.00
03/07/2024$9.20$8.60
-6.52%		$8.80$7.53955 shs$0.00
03/06/2024$9.82$9.20
-6.31%		$9.60$8.501,428 shs$0.00
03/05/2024$9.00$9.82
+9.11%		$9.82$9.30353 shs$0.00
03/04/2024$9.50$9.00
-5.26%		$9.38$9.0015 shs$0.00
03/01/2024$9.75$9.50
-2.56%		$9.50$9.00613 shs$0.00
02/29/2024$9.17$9.75
+6.32%		$10.20$9.002,958 shs$0.00
02/28/2024$9.60$9.17
-4.48%		$10.30$9.035,313 shs$0.00
02/27/2024$10.30$9.60
-6.80%		$10.33$9.60621 shs$0.00
02/26/2024$9.47$10.30
+8.76%		$10.80$9.441,467 shs$0.00
02/23/2024$9.00$9.47
+5.22%		$9.48$9.47383 shs$0.00
02/22/2024$8.70$9.00
+3.45%		$9.45$8.601,366 shs$0.00
02/21/2024$8.13$8.70
+7.01%		$10.00$8.0020,401 shs$0.00
02/20/2024$7.06$8.13
+15.16%		$8.69$6.7512,510 shs$0.00
02/19/2024$7.06$7.06$7.06$6.70300 shs$0.00

Related Companies:
This page (NASDAQ:HPKEW) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society