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 (%)
Nov 30, 2017 6.840 7.545 6.840 7.090 3,808,124 +0.34(+5.04%)
Nov 29, 2017 6.710 6.820 6.575 6.750 2,257,798 +0.01(+0.15%)
Nov 28, 2017 6.750 6.810 6.565 6.740 1,777,908 -0.02(-0.30%)
Nov 27, 2017 6.980 7.100 6.730 6.760 2,008,031 -0.30(-4.25%)
Nov 24, 2017 7.080 7.150 7.040 7.060 583,556 +0.12(+1.73%)
Nov 22, 2017 7.020 7.090 6.900 6.940 1,766,300 -0.01(-0.14%)
Nov 21, 2017 7.170 7.280 6.900 6.950 1,454,009 -0.17(-2.39%)
Nov 20, 2017 6.970 7.215 6.890 7.120 1,794,535 +0.08(+1.14%)
Nov 17, 2017 6.720 7.240 6.720 7.040 2,519,281 +0.40(+6.02%)
Nov 16, 2017 6.680 6.910 6.575 6.640 2,997,965 -0.03(-0.45%)
Nov 15, 2017 6.650 6.785 6.500 6.670 4,638,943 -0.14(-2.06%)
Nov 14, 2017 7.040 7.130 6.770 6.810 3,234,367 -0.28(-3.95%)
Nov 13, 2017 6.820 7.410 6.640 7.090 3,736,829 +0.31(+4.57%)
Nov 10, 2017 6.910 7.080 6.600 6.780 3,372,867 +0.09(+1.35%)
Nov 09, 2017 6.710 6.900 6.670 6.690 3,322,979 -0.11(-1.62%)
Nov 08, 2017 6.820 7.000 6.715 6.800 1,743,694 -0.05(-0.73%)
Nov 07, 2017 7.150 7.230 6.795 6.850 3,618,658 -0.29(-4.06%)
Nov 06, 2017 6.970 7.160 6.840 7.140 2,384,242 +0.26(+3.78%)
Nov 03, 2017 6.920 7.040 6.800 6.880 1,964,723 +0.02(+0.29%)
Nov 02, 2017 6.740 6.895 6.630 6.860 2,738,306 +0.04(+0.59%)
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.