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 (%)
Mar 29, 2019 1.350 1.410 1.320 1.350 2,828,200 +0.03(+2.27%)
Mar 28, 2019 1.300 1.365 1.295 1.320 2,787,043 +0.01(+0.76%)
Mar 27, 2019 1.310 1.330 1.280 1.310 2,930,362 +0.00(+0.00%)
Mar 26, 2019 1.290 1.340 1.260 1.310 4,129,875 +0.05(+3.97%)
Mar 25, 2019 1.270 1.310 1.205 1.260 3,368,318 -0.03(-2.33%)
Mar 22, 2019 1.320 1.330 1.270 1.290 3,310,000 -0.05(-3.73%)
Mar 21, 2019 1.320 1.350 1.290 1.340 4,515,883 +0.05(+3.88%)
Mar 20, 2019 1.210 1.300 1.200 1.290 4,600,839 +0.10(+8.40%)
Mar 19, 2019 1.230 1.320 1.170 1.190 11,258,642 -0.04(-3.25%)
Mar 18, 2019 1.200 1.300 1.180 1.230 8,859,484 +0.04(+3.36%)
Mar 15, 2019 1.300 1.320 1.190 1.190 26,455,600 -0.11(-8.46%)
Mar 14, 2019 1.300 1.340 1.280 1.300 6,628,354 +0.01(+0.78%)
Mar 13, 2019 1.380 1.495 1.280 1.290 11,881,191 -0.09(-6.52%)
Mar 12, 2019 1.380 1.440 1.320 1.380 4,751,968 +0.00(+0.00%)
Mar 11, 2019 1.380 1.420 1.340 1.380 3,914,489 +0.01(+0.73%)
Mar 08, 2019 1.460 1.490 1.360 1.370 5,091,200 -0.11(-7.43%)
Mar 07, 2019 1.550 1.570 1.470 1.480 3,872,399 -0.04(-2.63%)
Mar 06, 2019 1.600 1.610 1.520 1.520 4,069,171 -0.09(-5.59%)
Mar 05, 2019 1.640 1.645 1.560 1.610 2,952,548 -0.03(-1.83%)
Mar 04, 2019 1.690 1.740 1.570 1.640 2,808,770 +0.01(+0.61%)
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.