HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
5.75
+0.17 (3.05%)
Mar 9, 2026, 3:36 PM EDT - Market open
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.70 | 6.10 | 5.63 | 5.93 | - | 6.27% | 1,174,259 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.34 | 5.58 | 5.58 | 4.49% | 1,478,375 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.26 | 5.34 | 5.34 | 0.19% | 1,775,269 |
| Mar 4, 2026 | 5.29 | 5.51 | 5.08 | 5.33 | 5.33 | -3.79% | 1,128,059 |
| Mar 3, 2026 | 5.85 | 6.04 | 5.41 | 5.54 | 5.54 | -3.65% | 1,929,190 |
| Mar 2, 2026 | 5.70 | 5.98 | 5.47 | 5.75 | 5.75 | 10.36% | 1,694,683 |
| Feb 27, 2026 | 5.18 | 5.35 | 5.10 | 5.21 | 5.21 | 2.36% | 658,319 |
| Feb 26, 2026 | 4.90 | 5.16 | 4.76 | 5.09 | 5.09 | 2.21% | 606,583 |
| Feb 25, 2026 | 5.05 | 5.09 | 4.81 | 4.98 | 4.98 | -1.97% | 444,133 |
| Feb 24, 2026 | 5.17 | 5.19 | 4.93 | 5.08 | 5.08 | -1.74% | 323,081 |
| Feb 23, 2026 | 5.32 | 5.41 | 5.15 | 5.17 | 5.17 | -2.45% | 467,147 |
| Feb 20, 2026 | 5.50 | 5.59 | 5.18 | 5.30 | 5.30 | -4.85% | 1,111,129 |
| Feb 19, 2026 | 5.20 | 5.60 | 5.18 | 5.57 | 5.57 | 6.30% | 1,449,791 |
| Feb 18, 2026 | 4.88 | 5.33 | 4.88 | 5.24 | 5.24 | 9.62% | 1,265,367 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.57 | 4.78 | 4.78 | -6.09% | 805,937 |
| Feb 13, 2026 | 4.64 | 5.17 | 4.60 | 5.09 | 5.09 | 10.17% | 894,050 |
| Feb 12, 2026 | 5.20 | 5.23 | 4.37 | 4.62 | 4.62 | -12.17% | 790,860 |
| Feb 11, 2026 | 4.72 | 5.27 | 4.71 | 5.26 | 5.26 | 13.12% | 1,142,661 |
| Feb 10, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.65 | - | 377,381 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | 4.65 | -2.92% | 242,115 |
| Feb 6, 2026 | 4.51 | 4.86 | 4.49 | 4.79 | 4.79 | 6.21% | 740,912 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.46 | 4.51 | 4.51 | -8.52% | 897,658 |
| Feb 4, 2026 | 4.80 | 5.03 | 4.60 | 4.93 | 4.93 | 2.28% | 694,541 |
| Feb 3, 2026 | 4.64 | 4.82 | 4.55 | 4.82 | 4.82 | 3.43% | 931,587 |
| Feb 2, 2026 | 4.41 | 4.82 | 4.25 | 4.66 | 4.66 | 2.42% | 1,094,238 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.34 | 4.55 | 4.55 | -0.44% | 625,528 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.52 | 4.57 | 4.57 | 3.16% | 957,224 |
| Jan 28, 2026 | 4.39 | 4.52 | 4.32 | 4.43 | 4.43 | 2.31% | 588,632 |
| Jan 27, 2026 | 3.96 | 4.43 | 3.93 | 4.33 | 4.33 | 9.62% | 1,276,348 |
| Jan 26, 2026 | 4.05 | 4.07 | 3.85 | 3.95 | 3.95 | 0.25% | 1,266,805 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.90 | 3.94 | 3.94 | 1.29% | 1,170,620 |
| Jan 22, 2026 | 4.25 | 4.35 | 3.86 | 3.89 | 3.89 | -8.90% | 2,286,561 |
| Jan 21, 2026 | 4.31 | 4.50 | 4.18 | 4.27 | 4.27 | 2.15% | 1,263,559 |
| Jan 20, 2026 | 4.59 | 4.65 | 4.14 | 4.18 | 4.18 | -9.33% | 1,163,624 |
| Jan 16, 2026 | 4.67 | 4.72 | 4.49 | 4.61 | 4.61 | -2.33% | 482,700 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.58 | 4.72 | 4.72 | -4.45% | 543,303 |
| Jan 14, 2026 | 4.73 | 5.10 | 4.73 | 4.94 | 4.94 | 5.56% | 722,267 |
| Jan 13, 2026 | 4.42 | 4.75 | 4.41 | 4.68 | 4.68 | 7.59% | 757,943 |
| Jan 12, 2026 | 4.37 | 4.40 | 4.27 | 4.35 | 4.35 | -0.68% | 605,972 |
| Jan 9, 2026 | 4.30 | 4.42 | 4.28 | 4.38 | 4.38 | 2.82% | 717,596 |
| Jan 8, 2026 | 4.10 | 4.34 | 4.06 | 4.26 | 4.26 | 3.90% | 910,716 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.00 | 4.10 | 4.10 | -7.66% | 1,044,853 |
| Jan 6, 2026 | 4.35 | 4.54 | 4.24 | 4.44 | 4.44 | 1.60% | 795,613 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.27 | 4.37 | 4.37 | -2.24% | 970,178 |
| Jan 2, 2026 | 4.77 | 4.77 | 4.42 | 4.47 | 4.47 | -5.70% | 752,056 |
| Dec 31, 2025 | 4.77 | 4.87 | 4.65 | 4.74 | 4.74 | -0.21% | 793,891 |
| Dec 30, 2025 | 4.72 | 4.87 | 4.68 | 4.75 | 4.75 | 1.28% | 817,216 |
| Dec 29, 2025 | 4.32 | 4.78 | 4.29 | 4.69 | 4.69 | 9.84% | 1,091,239 |
| Dec 26, 2025 | 4.43 | 4.45 | 4.26 | 4.27 | 4.27 | -4.04% | 653,244 |
| Dec 24, 2025 | 4.29 | 4.52 | 4.25 | 4.45 | 4.45 | 3.25% | 461,121 |
| Dec 23, 2025 | 4.44 | 4.53 | 4.27 | 4.31 | 4.31 | -2.93% | 682,009 |
| Dec 22, 2025 | 4.33 | 4.55 | 4.33 | 4.44 | 4.44 | 4.47% | 706,155 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.19 | 4.25 | 4.25 | -3.19% | 1,500,326 |
| Dec 18, 2025 | 4.45 | 4.61 | 4.38 | 4.39 | 4.39 | -0.90% | 837,239 |
| Dec 17, 2025 | 4.57 | 4.82 | 4.40 | 4.43 | 4.43 | -1.99% | 1,019,839 |
| Dec 16, 2025 | 4.68 | 4.77 | 4.52 | 4.52 | 4.52 | -6.22% | 738,610 |
| Dec 15, 2025 | 4.95 | 5.01 | 4.72 | 4.82 | 4.82 | -1.93% | 695,426 |
| Dec 12, 2025 | 5.29 | 5.34 | 4.87 | 4.92 | 4.92 | -6.91% | 745,082 |
| Dec 11, 2025 | 5.51 | 5.61 | 5.24 | 5.28 | 5.28 | -5.55% | 527,085 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.33 | 5.59 | 5.59 | -1.06% | 1,300,829 |
| Dec 9, 2025 | 5.39 | 5.71 | 5.36 | 5.65 | 5.65 | 4.82% | 586,847 |
| Dec 8, 2025 | 5.77 | 5.79 | 5.28 | 5.39 | 5.39 | -6.59% | 685,285 |
| Dec 5, 2025 | 6.27 | 6.29 | 5.72 | 5.77 | 5.77 | -8.05% | 662,065 |
| Dec 4, 2025 | 5.86 | 6.35 | 5.86 | 6.28 | 6.28 | 8.19% | 722,678 |
| Dec 3, 2025 | 6.52 | 6.58 | 5.72 | 5.80 | 5.80 | -10.63% | 1,050,983 |
| Dec 2, 2025 | 6.89 | 7.00 | 6.44 | 6.49 | 6.49 | -5.67% | 1,106,851 |
| Dec 1, 2025 | 6.69 | 6.92 | 6.54 | 6.88 | 6.88 | 2.53% | 445,363 |
| Nov 28, 2025 | 6.52 | 6.76 | 6.46 | 6.71 | 6.67 | 3.07% | 464,035 |
| Nov 26, 2025 | 6.46 | 6.61 | 6.44 | 6.51 | 6.47 | 0.77% | 324,174 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.21 | 6.46 | 6.42 | 0.47% | 397,118 |
| Nov 24, 2025 | 6.24 | 6.45 | 6.08 | 6.43 | 6.39 | 4.21% | 971,327 |
| Nov 21, 2025 | 5.90 | 6.18 | 5.74 | 6.17 | 6.13 | 3.87% | 570,832 |
| Nov 20, 2025 | 5.73 | 6.07 | 5.73 | 5.94 | 5.90 | 4.21% | 653,598 |
| Nov 19, 2025 | 5.51 | 5.78 | 5.48 | 5.70 | 5.67 | 0.18% | 404,925 |
| Nov 18, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.66 | 2.34% | 338,298 |
| Nov 17, 2025 | 6.02 | 6.02 | 5.47 | 5.56 | 5.53 | -7.18% | 407,791 |
| Nov 14, 2025 | 5.92 | 6.00 | 5.63 | 5.99 | 5.95 | 1.70% | 357,171 |
| Nov 13, 2025 | 5.96 | 6.19 | 5.85 | 5.89 | 5.85 | -1.67% | 445,433 |
| Nov 12, 2025 | 5.95 | 6.04 | 5.87 | 5.99 | 5.95 | -0.33% | 374,430 |
| Nov 11, 2025 | 5.84 | 6.20 | 5.84 | 6.01 | 5.97 | 4.16% | 461,765 |
| Nov 10, 2025 | 5.85 | 5.88 | 5.66 | 5.77 | 5.74 | -1.03% | 304,258 |
| Nov 7, 2025 | 5.36 | 5.90 | 5.32 | 5.83 | 5.80 | 11.15% | 680,365 |
| Nov 6, 2025 | 5.66 | 6.07 | 5.18 | 5.25 | 5.21 | -14.30% | 952,514 |
| Nov 5, 2025 | 6.16 | 6.47 | 6.10 | 6.12 | 6.08 | -1.29% | 529,483 |
| Nov 4, 2025 | 6.23 | 6.30 | 6.14 | 6.20 | 6.16 | -1.43% | 303,784 |
| Nov 3, 2025 | 6.61 | 6.61 | 6.23 | 6.29 | 6.25 | -5.41% | 394,777 |
| Oct 31, 2025 | 6.32 | 6.78 | 6.25 | 6.65 | 6.61 | 4.56% | 703,373 |
| Oct 30, 2025 | 6.20 | 6.43 | 6.13 | 6.36 | 6.32 | 2.42% | 505,441 |
| Oct 29, 2025 | 6.36 | 6.53 | 6.14 | 6.21 | 6.17 | -2.20% | 412,901 |
| Oct 28, 2025 | 6.65 | 6.72 | 6.31 | 6.35 | 6.31 | -4.65% | 1,158,724 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.65 | 6.66 | 6.62 | -4.58% | 496,981 |
| Oct 24, 2025 | 7.14 | 7.24 | 6.95 | 6.98 | 6.94 | -2.51% | 388,145 |
| Oct 23, 2025 | 7.14 | 7.21 | 6.98 | 7.16 | 7.12 | 5.29% | 621,534 |
| Oct 22, 2025 | 6.84 | 6.90 | 6.63 | 6.80 | 6.76 | -0.29% | 407,941 |
| Oct 21, 2025 | 6.85 | 6.97 | 6.74 | 6.82 | 6.78 | 0.74% | 336,092 |
| Oct 20, 2025 | 6.72 | 6.88 | 6.70 | 6.77 | 6.73 | 0.74% | 333,247 |
| Oct 17, 2025 | 6.86 | 6.92 | 6.70 | 6.72 | 6.68 | -2.47% | 361,166 |
| Oct 16, 2025 | 7.00 | 7.03 | 6.75 | 6.89 | 6.85 | -1.57% | 341,906 |
| Oct 15, 2025 | 7.10 | 7.24 | 6.86 | 7.00 | 6.96 | -1.13% | 561,343 |
| Oct 14, 2025 | 6.95 | 7.31 | 6.87 | 7.08 | 7.04 | 2.61% | 823,555 |