Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halcon Resources (NY: HK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.710 1.740 1.620 1.640 3,608,909 -0.05(-2.96%)
Jan 30, 2019 1.660 1.720 1.630 1.690 3,956,986 +0.04(+2.42%)
Jan 29, 2019 1.670 1.700 1.630 1.650 2,908,946 -0.01(-0.60%)
Jan 28, 2019 1.760 1.800 1.650 1.660 3,863,859 -0.16(-8.79%)
Jan 25, 2019 1.760 1.870 1.760 1.820 3,719,200 +0.08(+4.60%)
Jan 24, 2019 1.690 1.795 1.650 1.740 3,032,544 +0.05(+2.96%)
Jan 23, 2019 1.790 1.840 1.690 1.690 2,576,591 -0.09(-5.06%)
Jan 22, 2019 1.880 1.900 1.760 1.780 4,161,046 -0.13(-6.81%)
Jan 18, 2019 1.900 1.935 1.860 1.910 2,872,800 +0.07(+3.80%)
Jan 17, 2019 1.860 1.930 1.790 1.840 3,959,617 -0.04(-2.13%)
Jan 16, 2019 1.940 2.010 1.860 1.880 3,191,433 -0.05(-2.59%)
Jan 15, 2019 1.880 2.020 1.860 1.930 4,093,687 +0.06(+3.21%)
Jan 14, 2019 1.840 1.930 1.830 1.870 4,171,464 +0.00(+0.00%)
Jan 11, 2019 1.950 1.970 1.800 1.870 6,036,800 -0.11(-5.56%)
Jan 10, 2019 1.970 1.980 1.850 1.980 2,772,507 -0.02(-1.00%)
Jan 09, 2019 1.930 2.010 1.860 2.000 4,264,454 +0.14(+7.53%)
Jan 08, 2019 1.950 1.960 1.810 1.860 5,542,055 -0.04(-2.11%)
Jan 07, 2019 1.810 1.930 1.740 1.900 4,488,175 +0.14(+7.95%)
Jan 04, 2019 1.700 1.810 1.680 1.760 5,853,400 +0.07(+4.14%)
Jan 03, 2019 1.740 1.775 1.630 1.690 4,916,944 -0.04(-2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.