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 (%)
Oct 31, 2018 3.300 3.420 3.210 3.320 5,549,779 +0.05(+1.53%)
Oct 30, 2018 3.120 3.270 3.020 3.270 5,200,308 +0.11(+3.48%)
Oct 29, 2018 3.390 3.440 3.120 3.160 5,246,338 -0.26(-7.60%)
Oct 26, 2018 3.330 3.490 3.240 3.420 3,762,800 +0.02(+0.59%)
Oct 25, 2018 3.470 3.610 3.360 3.400 6,556,033 +0.05(+1.49%)
Oct 24, 2018 3.730 3.740 3.340 3.350 6,411,298 -0.33(-8.97%)
Oct 23, 2018 3.750 3.832 3.680 3.680 4,821,339 -0.17(-4.42%)
Oct 22, 2018 4.020 4.210 3.820 3.850 5,784,959 -0.13(-3.27%)
Oct 19, 2018 3.970 4.090 3.935 3.980 4,753,000 +0.01(+0.25%)
Oct 18, 2018 3.910 4.010 3.810 3.970 5,300,956 -0.04(-1.00%)
Oct 17, 2018 4.050 4.085 3.880 4.010 3,589,161 -0.10(-2.43%)
Oct 16, 2018 4.030 4.170 3.965 4.110 4,544,000 +0.10(+2.49%)
Oct 15, 2018 3.910 4.090 3.901 4.010 4,284,622 +0.09(+2.30%)
Oct 12, 2018 4.140 4.190 3.730 3.920 5,838,300 -0.13(-3.21%)
Oct 11, 2018 4.260 4.350 4.030 4.050 5,241,599 -0.29(-6.68%)
Oct 10, 2018 4.580 4.670 4.300 4.340 4,009,979 -0.27(-5.86%)
Oct 09, 2018 4.650 4.705 4.540 4.610 3,626,760 +0.00(+0.00%)
Oct 08, 2018 4.450 4.630 4.370 4.610 4,070,910 +0.10(+2.22%)
Oct 05, 2018 4.490 4.540 4.350 4.510 5,426,200 +0.01(+0.22%)
Oct 04, 2018 4.560 4.740 4.490 4.500 3,831,999 -0.06(-1.32%)
Oct 03, 2018 4.300 4.645 4.285 4.560 4,089,271 +0.27(+6.29%)
Oct 02, 2018 4.450 4.490 4.280 4.290 3,042,197 -0.18(-4.03%)
Oct 01, 2018 4.480 4.530 4.345 4.470 3,596,706 +0.00(+0.00%)
Sep 28, 2018 4.550 4.660 4.460 4.470 5,210,200 -0.08(-1.76%)
Sep 27, 2018 4.560 4.610 4.520 4.550 2,816,214 +0.03(+0.66%)
Sep 26, 2018 4.540 4.600 4.500 4.520 4,373,401 -0.05(-1.09%)
Sep 25, 2018 4.510 4.590 4.490 4.570 3,426,548 +0.08(+1.78%)
Sep 24, 2018 4.650 4.805 4.475 4.490 7,205,926 -0.09(-1.97%)
Sep 21, 2018 4.510 4.615 4.449 4.580 5,540,200 +0.07(+1.55%)
Sep 20, 2018 4.630 4.680 4.500 4.510 2,872,000 -0.11(-2.38%)
Sep 19, 2018 4.570 4.690 4.520 4.620 3,686,167 +0.02(+0.43%)
Sep 18, 2018 4.800 4.840 4.570 4.600 4,181,050 -0.15(-3.16%)
Sep 17, 2018 4.840 4.850 4.740 4.750 3,494,201 -0.05(-1.04%)
Sep 14, 2018 4.650 4.900 4.650 4.800 4,964,800 +0.14(+3.00%)
Sep 13, 2018 4.830 4.855 4.650 4.660 3,552,835 -0.19(-3.92%)
Sep 12, 2018 4.850 4.900 4.760 4.850 5,100,017 +0.06(+1.25%)
Sep 11, 2018 4.670 4.810 4.660 4.790 5,001,933 +0.11(+2.35%)
Sep 10, 2018 4.620 4.720 4.560 4.680 4,254,518 +0.13(+2.86%)
Sep 07, 2018 4.590 4.610 4.420 4.550 4,457,100 -0.12(-2.57%)
Sep 06, 2018 4.610 4.730 4.530 4.670 7,505,378 +0.06(+1.30%)
Sep 05, 2018 4.540 4.845 4.500 4.610 8,478,669 +0.03(+0.66%)
Sep 04, 2018 4.600 4.700 4.560 4.580 5,527,228 +0.00(+0.00%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.10(+2.23%)
Aug 30, 2018 4.410 4.545 4.295 4.480 4,422,494 +0.06(+1.36%)
Aug 29, 2018 4.330 4.460 4.265 4.420 3,452,129 +0.14(+3.27%)
Aug 28, 2018 4.270 4.335 4.190 4.280 3,509,843 +0.03(+0.71%)
Aug 27, 2018 4.160 4.260 4.140 4.250 2,872,428 +0.10(+2.41%)
Aug 24, 2018 4.140 4.175 4.085 4.150 2,558,200 +0.05(+1.22%)
Aug 23, 2018 4.080 4.177 4.040 4.100 3,022,880 -0.05(-1.20%)
Aug 22, 2018 4.190 4.260 4.070 4.150 4,659,862 +0.01(+0.24%)
Aug 21, 2018 4.050 4.200 3.980 4.140 3,654,849 +0.14(+3.50%)
Aug 20, 2018 3.920 4.020 3.910 4.000 2,960,933 +0.05(+1.27%)
Aug 17, 2018 3.870 3.990 3.810 3.950 3,673,100 +0.10(+2.60%)
Aug 16, 2018 3.770 3.880 3.690 3.850 3,547,110 +0.09(+2.39%)
Aug 15, 2018 3.830 3.850 3.600 3.760 6,684,348 -0.11(-2.84%)
Aug 14, 2018 3.910 3.940 3.780 3.870 4,599,376 -0.01(-0.26%)
Aug 13, 2018 3.990 4.040 3.850 3.880 5,961,650 -0.17(-4.20%)
Aug 10, 2018 3.910 4.100 3.860 4.050 4,838,300 +0.10(+2.53%)
Aug 09, 2018 3.750 3.980 3.720 3.950 4,883,270 +0.18(+4.77%)
Aug 08, 2018 3.820 3.837 3.560 3.770 9,516,464 -0.07(-1.82%)
Aug 07, 2018 3.980 4.010 3.820 3.840 5,248,490 -0.07(-1.79%)
Aug 06, 2018 4.030 4.060 3.843 3.910 5,273,584 -0.13(-3.22%)
Aug 03, 2018 4.230 4.340 4.000 4.040 5,148,300 -0.16(-3.81%)
Aug 02, 2018 3.680 4.220 3.570 4.200 10,321,631 +0.43(+11.41%)
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.