HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
6.69
+0.36 (5.69%)
At close: Apr 28, 2026, 4:00 PM EDT
6.78
+0.09 (1.35%)
Pre-market: Apr 29, 2026, 8:57 AM EDT
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.65% | 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 |
| Feb 2, 2026 | 4.41 | 4.82 | 4.25 | 4.66 | 4.63 | 2.42% | 1,094,238 |
| Jan 30, 2026 | 4.52 | 4.63 | 4.34 | 4.55 | 4.52 | -0.44% | 625,528 |
| Jan 29, 2026 | 4.59 | 4.84 | 4.52 | 4.57 | 4.54 | 3.16% | 957,224 |
| Jan 28, 2026 | 4.39 | 4.52 | 4.32 | 4.43 | 4.40 | 2.31% | 588,632 |
| Jan 27, 2026 | 3.96 | 4.43 | 3.93 | 4.33 | 4.30 | 9.62% | 1,276,348 |
| Jan 26, 2026 | 4.05 | 4.07 | 3.85 | 3.95 | 3.92 | 0.25% | 1,266,805 |
| Jan 23, 2026 | 3.93 | 4.03 | 3.90 | 3.94 | 3.91 | 1.29% | 1,170,620 |
| Jan 22, 2026 | 4.25 | 4.35 | 3.86 | 3.89 | 3.86 | -8.90% | 2,286,561 |
| Jan 21, 2026 | 4.31 | 4.50 | 4.18 | 4.27 | 4.24 | 2.15% | 1,263,559 |
| Jan 20, 2026 | 4.59 | 4.65 | 4.14 | 4.18 | 4.15 | -9.33% | 1,163,624 |
| Jan 16, 2026 | 4.67 | 4.72 | 4.49 | 4.61 | 4.58 | -2.33% | 482,700 |
| Jan 15, 2026 | 4.84 | 4.84 | 4.58 | 4.72 | 4.69 | -4.45% | 543,303 |
| Jan 14, 2026 | 4.73 | 5.10 | 4.73 | 4.94 | 4.91 | 5.56% | 722,267 |
| Jan 13, 2026 | 4.42 | 4.75 | 4.41 | 4.68 | 4.65 | 7.59% | 757,943 |
| Jan 12, 2026 | 4.37 | 4.40 | 4.27 | 4.35 | 4.32 | -0.68% | 605,972 |
| Jan 9, 2026 | 4.30 | 4.42 | 4.28 | 4.38 | 4.35 | 2.82% | 717,596 |
| Jan 8, 2026 | 4.10 | 4.34 | 4.06 | 4.26 | 4.23 | 3.90% | 910,716 |
| Jan 7, 2026 | 4.43 | 4.51 | 4.00 | 4.10 | 4.07 | -7.66% | 1,044,853 |
| Jan 6, 2026 | 4.35 | 4.54 | 4.24 | 4.44 | 4.41 | 1.60% | 795,613 |
| Jan 5, 2026 | 4.60 | 4.70 | 4.27 | 4.37 | 4.34 | -2.24% | 970,178 |
| Jan 2, 2026 | 4.77 | 4.77 | 4.42 | 4.47 | 4.44 | -5.70% | 752,056 |
| Dec 31, 2025 | 4.77 | 4.87 | 4.65 | 4.74 | 4.71 | -0.21% | 793,891 |
| Dec 30, 2025 | 4.72 | 4.87 | 4.68 | 4.75 | 4.72 | 1.28% | 817,216 |
| Dec 29, 2025 | 4.32 | 4.78 | 4.29 | 4.69 | 4.66 | 9.84% | 1,091,239 |
| Dec 26, 2025 | 4.43 | 4.45 | 4.26 | 4.27 | 4.24 | -4.04% | 653,244 |
| Dec 24, 2025 | 4.29 | 4.52 | 4.25 | 4.45 | 4.42 | 3.25% | 461,121 |
| Dec 23, 2025 | 4.44 | 4.53 | 4.27 | 4.31 | 4.28 | -2.93% | 682,009 |
| Dec 22, 2025 | 4.33 | 4.55 | 4.33 | 4.44 | 4.41 | 4.47% | 706,155 |
| Dec 19, 2025 | 4.39 | 4.42 | 4.19 | 4.25 | 4.22 | -3.19% | 1,500,326 |
| Dec 18, 2025 | 4.45 | 4.61 | 4.38 | 4.39 | 4.36 | -0.90% | 837,239 |
| Dec 17, 2025 | 4.57 | 4.82 | 4.40 | 4.43 | 4.40 | -1.99% | 1,019,839 |
| Dec 16, 2025 | 4.68 | 4.77 | 4.52 | 4.52 | 4.49 | -6.22% | 738,610 |
| Dec 15, 2025 | 4.95 | 5.01 | 4.72 | 4.82 | 4.79 | -1.93% | 695,426 |
| Dec 12, 2025 | 5.29 | 5.34 | 4.87 | 4.92 | 4.88 | -6.91% | 745,082 |
| Dec 11, 2025 | 5.51 | 5.61 | 5.24 | 5.28 | 5.24 | -5.55% | 527,085 |
| Dec 10, 2025 | 5.61 | 5.66 | 5.33 | 5.59 | 5.55 | -1.06% | 1,300,829 |
| Dec 9, 2025 | 5.39 | 5.71 | 5.36 | 5.65 | 5.61 | 4.82% | 586,847 |
| Dec 8, 2025 | 5.77 | 5.79 | 5.28 | 5.39 | 5.35 | -6.59% | 685,285 |
| Dec 5, 2025 | 6.27 | 6.29 | 5.72 | 5.77 | 5.73 | -8.05% | 662,065 |
| Dec 4, 2025 | 5.86 | 6.35 | 5.86 | 6.28 | 6.23 | 8.19% | 722,678 |
| Dec 3, 2025 | 6.52 | 6.58 | 5.72 | 5.80 | 5.76 | -10.63% | 1,050,983 |