HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
6.79
-0.19 (-2.72%)
At close: Jun 26, 2026, 4:00 PM EDT
6.95
+0.16 (2.36%)
After-hours: Jun 26, 2026, 7:25 PM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.87 | 7.03 | 6.64 | 6.79 | 6.79 | -2.65% | 1,067,071 |
| Jun 25, 2026 | 6.70 | 7.02 | 6.70 | 6.98 | 6.98 | 2.88% | 595,110 |
| Jun 24, 2026 | 7.07 | 7.07 | 6.39 | 6.78 | 6.78 | -5.57% | 1,064,499 |
| Jun 23, 2026 | 7.46 | 7.60 | 6.99 | 7.18 | 7.18 | -4.39% | 436,546 |
| Jun 22, 2026 | 7.19 | 7.52 | 7.19 | 7.51 | 7.51 | 4.60% | 534,319 |
| Jun 18, 2026 | 7.57 | 7.59 | 6.80 | 7.18 | 7.18 | -4.90% | 1,036,636 |
| Jun 17, 2026 | 7.48 | 7.67 | 7.37 | 7.55 | 7.55 | 0.40% | 556,904 |
| Jun 16, 2026 | 7.57 | 7.83 | 7.42 | 7.52 | 7.52 | -1.44% | 972,733 |
| Jun 15, 2026 | 7.46 | 7.77 | 7.25 | 7.63 | 7.63 | -2.80% | 1,313,740 |
| Jun 12, 2026 | 7.97 | 8.37 | 7.84 | 7.85 | 7.85 | -2.24% | 722,087 |
| Jun 11, 2026 | 8.25 | 8.56 | 7.98 | 8.03 | 8.03 | -1.83% | 688,532 |
| Jun 10, 2026 | 7.47 | 8.31 | 7.47 | 8.18 | 8.18 | 11.14% | 658,429 |
| Jun 9, 2026 | 7.70 | 7.71 | 7.23 | 7.36 | 7.36 | -6.12% | 742,314 |
| Jun 8, 2026 | 7.62 | 7.91 | 7.62 | 7.84 | 7.84 | 3.70% | 459,943 |
| Jun 5, 2026 | 8.30 | 8.30 | 7.47 | 7.56 | 7.56 | -8.92% | 586,363 |
| Jun 4, 2026 | 7.92 | 8.43 | 7.91 | 8.30 | 8.30 | 2.79% | 854,906 |
| Jun 3, 2026 | 7.99 | 8.41 | 7.93 | 8.08 | 8.08 | 1.96% | 846,682 |
| Jun 2, 2026 | 7.52 | 7.95 | 7.46 | 7.92 | 7.92 | 6.17% | 741,261 |
| Jun 1, 2026 | 7.23 | 7.81 | 7.23 | 7.46 | 7.46 | 5.07% | 814,820 |
| May 29, 2026 | 6.79 | 7.19 | 6.77 | 7.10 | 7.10 | 1.43% | 728,192 |
| May 28, 2026 | 6.95 | 7.22 | 6.93 | 7.00 | 7.00 | 2.04% | 1,074,458 |
| May 27, 2026 | 6.80 | 6.96 | 6.64 | 6.86 | 6.86 | -2.83% | 1,038,038 |
| May 26, 2026 | 7.68 | 7.78 | 6.99 | 7.06 | 7.06 | -10.06% | 736,163 |
| May 22, 2026 | 7.30 | 7.87 | 7.30 | 7.85 | 7.85 | 7.53% | 765,734 |
| May 21, 2026 | 7.69 | 7.78 | 7.08 | 7.30 | 7.30 | -4.20% | 701,665 |
| May 20, 2026 | 8.00 | 8.44 | 7.56 | 7.62 | 7.62 | -6.16% | 1,125,141 |
| May 19, 2026 | 7.61 | 8.19 | 7.50 | 8.12 | 8.12 | 7.69% | 1,263,436 |
| May 18, 2026 | 7.04 | 7.55 | 6.89 | 7.54 | 7.54 | 6.20% | 1,045,962 |
| May 15, 2026 | 6.84 | 7.11 | 6.84 | 7.10 | 7.10 | 4.57% | 910,519 |
| May 14, 2026 | 6.66 | 6.88 | 6.63 | 6.79 | 6.79 | 1.49% | 704,753 |
| May 13, 2026 | 6.90 | 7.30 | 6.67 | 6.69 | 6.69 | -2.90% | 971,027 |
| May 12, 2026 | 6.10 | 6.89 | 5.99 | 6.89 | 6.89 | 15.41% | 1,035,581 |
| May 11, 2026 | 5.91 | 6.08 | 5.85 | 5.97 | 5.97 | 2.58% | 548,878 |
| May 8, 2026 | 5.58 | 5.98 | 5.48 | 5.82 | 5.82 | 4.11% | 879,959 |
| May 7, 2026 | 5.87 | 6.01 | 4.92 | 5.59 | 5.59 | -9.55% | 1,893,019 |
| May 6, 2026 | 6.37 | 6.41 | 6.13 | 6.18 | 6.18 | -8.98% | 858,526 |
| May 5, 2026 | 6.79 | 6.87 | 6.64 | 6.79 | 6.79 | -1.88% | 515,311 |
| May 4, 2026 | 6.70 | 6.98 | 6.70 | 6.92 | 6.92 | 3.28% | 561,741 |
| May 1, 2026 | 6.81 | 6.81 | 6.35 | 6.70 | 6.70 | -1.18% | 433,738 |
| Apr 30, 2026 | 6.76 | 6.93 | 6.65 | 6.78 | 6.78 | -2.59% | 605,761 |
| Apr 29, 2026 | 6.88 | 6.97 | 6.73 | 6.96 | 6.96 | 4.04% | 759,754 |
| Apr 28, 2026 | 6.44 | 6.78 | 6.44 | 6.69 | 6.69 | 5.69% | 828,804 |
| Apr 27, 2026 | 6.25 | 6.52 | 6.25 | 6.33 | 6.33 | 1.61% | 638,846 |
| Apr 24, 2026 | 6.17 | 6.31 | 6.06 | 6.23 | 6.23 | -0.16% | 514,823 |
| Apr 23, 2026 | 6.28 | 6.45 | 6.17 | 6.24 | 6.24 | 0.81% | 1,008,412 |
| Apr 22, 2026 | 6.12 | 6.26 | 6.01 | 6.19 | 6.19 | 2.15% | 854,415 |
| Apr 21, 2026 | 5.72 | 6.09 | 5.65 | 6.06 | 6.06 | 6.69% | 1,150,112 |
| Apr 20, 2026 | 5.43 | 5.75 | 5.32 | 5.68 | 5.68 | 6.27% | 807,971 |
| Apr 17, 2026 | 5.35 | 5.40 | 5.08 | 5.35 | 5.35 | -5.40% | 1,356,715 |
| Apr 16, 2026 | 5.73 | 5.95 | 5.57 | 5.65 | 5.65 | -2.08% | 1,178,575 |
| Apr 15, 2026 | 5.83 | 6.14 | 5.69 | 5.77 | 5.77 | -2.04% | 1,309,148 |
| Apr 14, 2026 | 6.29 | 6.29 | 5.88 | 5.89 | 5.89 | -7.54% | 565,609 |
| Apr 13, 2026 | 6.67 | 6.72 | 6.33 | 6.37 | 6.37 | 0.47% | 513,579 |
| Apr 10, 2026 | 6.16 | 6.37 | 6.10 | 6.34 | 6.34 | 0.63% | 619,799 |
| Apr 9, 2026 | 6.41 | 6.60 | 6.14 | 6.30 | 6.30 | -0.63% | 1,325,147 |
| Apr 8, 2026 | 6.37 | 6.60 | 6.11 | 6.34 | 6.34 | -10.58% | 1,558,953 |
| Apr 7, 2026 | 7.12 | 7.33 | 6.88 | 7.09 | 7.09 | 0.57% | 595,342 |
| Apr 6, 2026 | 6.80 | 7.10 | 6.79 | 7.05 | 7.05 | 2.17% | 604,753 |
| Apr 2, 2026 | 7.00 | 7.34 | 6.73 | 6.90 | 6.90 | 9.52% | 1,206,254 |
| Apr 1, 2026 | 6.62 | 6.73 | 6.18 | 6.30 | 6.30 | -8.70% | 805,127 |
| Mar 31, 2026 | 7.52 | 7.67 | 6.70 | 6.90 | 6.90 | -9.33% | 1,260,009 |
| Mar 30, 2026 | 7.14 | 7.94 | 7.11 | 7.61 | 7.61 | 7.18% | 1,577,406 |
| Mar 27, 2026 | 7.03 | 7.12 | 6.85 | 7.10 | 7.10 | 2.60% | 700,820 |
| Mar 26, 2026 | 6.68 | 7.12 | 6.62 | 6.92 | 6.92 | 5.65% | 664,392 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.34 | 6.55 | 6.55 | -5.07% | 761,818 |
| Mar 24, 2026 | 6.50 | 7.15 | 6.50 | 6.90 | 6.90 | 6.98% | 986,953 |
| Mar 23, 2026 | 6.55 | 6.77 | 6.29 | 6.45 | 6.45 | -5.56% | 1,158,608 |
| Mar 20, 2026 | 6.82 | 6.93 | 6.60 | 6.83 | 6.83 | 0.15% | 1,230,690 |
| Mar 19, 2026 | 6.87 | 6.99 | 6.61 | 6.82 | 6.82 | -0.73% | 1,025,230 |
| Mar 18, 2026 | 6.63 | 6.96 | 6.63 | 6.87 | 6.87 | 2.54% | 1,121,209 |
| Mar 17, 2026 | 6.55 | 6.89 | 6.40 | 6.70 | 6.70 | 3.08% | 1,147,827 |
| Mar 16, 2026 | 6.02 | 6.79 | 5.82 | 6.50 | 6.50 | 8.15% | 1,456,397 |
| Mar 13, 2026 | 5.62 | 6.01 | 5.34 | 6.01 | 6.01 | 5.62% | 1,919,523 |
| Mar 12, 2026 | 5.33 | 6.02 | 5.26 | 5.69 | 5.69 | -2.74% | 2,815,978 |
| Mar 11, 2026 | 5.44 | 5.88 | 5.44 | 5.85 | 5.85 | 6.36% | 1,138,311 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.29 | 5.50 | 5.50 | -2.48% | 1,276,557 |
| Mar 9, 2026 | 5.70 | 6.10 | 5.49 | 5.64 | 5.64 | 1.08% | 1,667,694 |
| Mar 6, 2026 | 5.50 | 5.63 | 5.34 | 5.58 | 5.58 | 4.49% | 1,482,783 |
| Mar 5, 2026 | 5.30 | 5.53 | 5.26 | 5.34 | 5.34 | 0.19% | 1,785,346 |
| Mar 4, 2026 | 5.29 | 5.51 | 5.08 | 5.33 | 5.33 | -3.79% | 1,128,182 |
| Mar 3, 2026 | 5.85 | 6.04 | 5.41 | 5.54 | 5.54 | -2.98% | 1,934,674 |
| Mar 2, 2026 | 5.70 | 5.98 | 5.47 | 5.75 | 5.71 | 10.36% | 1,695,923 |
| Feb 27, 2026 | 5.18 | 5.35 | 5.10 | 5.21 | 5.17 | 2.36% | 658,839 |
| Feb 26, 2026 | 4.90 | 5.16 | 4.76 | 5.09 | 5.05 | 2.21% | 607,202 |
| Feb 25, 2026 | 5.05 | 5.09 | 4.81 | 4.98 | 4.95 | -1.97% | 444,357 |
| Feb 24, 2026 | 5.17 | 5.19 | 4.93 | 5.08 | 5.04 | -1.74% | 323,081 |
| Feb 23, 2026 | 5.32 | 5.41 | 5.15 | 5.17 | 5.13 | -2.45% | 467,271 |
| Feb 20, 2026 | 5.50 | 5.59 | 5.18 | 5.30 | 5.26 | -4.85% | 1,113,149 |
| Feb 19, 2026 | 5.20 | 5.60 | 5.18 | 5.57 | 5.53 | 6.30% | 1,450,033 |
| Feb 18, 2026 | 4.88 | 5.33 | 4.88 | 5.24 | 5.20 | 9.62% | 1,265,522 |
| Feb 17, 2026 | 5.10 | 5.10 | 4.57 | 4.78 | 4.75 | -6.09% | 806,243 |
| Feb 13, 2026 | 4.64 | 5.17 | 4.60 | 5.09 | 5.05 | 10.17% | 894,168 |
| Feb 12, 2026 | 5.20 | 5.23 | 4.37 | 4.62 | 4.59 | -12.17% | 791,081 |
| Feb 11, 2026 | 4.72 | 5.27 | 4.71 | 5.26 | 5.22 | 13.12% | 1,143,854 |
| Feb 10, 2026 | 4.65 | 4.76 | 4.53 | 4.65 | 4.62 | - | 377,595 |
| Feb 9, 2026 | 4.85 | 4.85 | 4.62 | 4.65 | 4.62 | -2.92% | 242,264 |
| Feb 6, 2026 | 4.51 | 4.86 | 4.49 | 4.79 | 4.76 | 6.21% | 741,133 |
| Feb 5, 2026 | 4.80 | 4.85 | 4.46 | 4.51 | 4.48 | -8.52% | 897,659 |
| Feb 4, 2026 | 4.80 | 5.03 | 4.60 | 4.93 | 4.90 | 2.28% | 694,541 |
| Feb 3, 2026 | 4.64 | 4.82 | 4.55 | 4.82 | 4.79 | 3.43% | 931,587 |