Indicators

Halcon Resources (NY: HK )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.570	7.570	7.570	0	+0.02(+0.26%)
Dec 28, 2017	7.660	7.740	7.405	7.550	3,105,221	-0.12(-1.56%)
Dec 27, 2017	7.730	7.810	7.540	7.670	2,111,869	-0.07(-0.90%)
Dec 26, 2017	7.680	7.855	7.625	7.740	1,249,230	+0.10(+1.31%)
Dec 22, 2017	7.680	7.760	7.570	7.640	1,190,619	-0.02(-0.26%)
Dec 21, 2017	7.540	7.720	7.300	7.660	2,462,123	+0.23(+3.10%)
Dec 20, 2017	7.340	7.560	7.130	7.430	2,723,017	+0.14(+1.92%)
Dec 19, 2017	7.430	7.630	7.270	7.290	2,930,772	-0.02(-0.27%)
Dec 18, 2017	7.350	7.370	7.160	7.310	2,493,416	+0.01(+0.14%)
Dec 15, 2017	7.220	7.380	7.110	7.300	6,336,380	+0.15(+2.10%)
Dec 14, 2017	7.200	7.340	7.025	7.150	1,570,317	-0.17(-2.32%)
Dec 13, 2017	7.490	7.640	7.250	7.320	1,959,912	-0.17(-2.27%)
Dec 12, 2017	7.690	7.730	7.430	7.490	1,680,790	-0.17(-2.22%)
Dec 11, 2017	7.550	7.870	7.531	7.660	2,302,312	+0.17(+2.27%)
Dec 08, 2017	7.240	7.580	7.235	7.490	2,538,472	+0.00(+0.00%)
Dec 07, 2017	6.950	7.205	6.890		2,087,722	+0.00(+0.00%)
Dec 06, 2017	7.070	7.200	6.805	6.970	2,167,451	-0.19(-2.65%)
Dec 05, 2017	7.240	7.340	7.140	7.160	1,078,230	-0.12(-1.65%)
Dec 04, 2017	7.370	7.410	7.150	7.280	1,629,029	-0.10(-1.36%)

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.