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 (%)
May 31, 2017 6.030 6.088 5.790 6.080 2,539,042 -0.08(-1.30%)
May 30, 2017 6.470 6.540 6.130 6.160 1,469,510 -0.39(-5.95%)
May 26, 2017 6.640 6.690 6.360 6.550 1,941,366 -0.10(-1.50%)
May 25, 2017 7.070 7.390 6.595 6.650 2,298,799 -0.44(-6.21%)
May 24, 2017 7.030 7.200 6.940 7.090 1,291,182 +0.05(+0.71%)
May 23, 2017 7.220 7.460 7.025 7.040 1,396,090 -0.11(-1.54%)
May 22, 2017 7.210 7.295 7.030 7.150 1,412,954 +0.05(+0.70%)
May 19, 2017 6.760 7.140 6.700 7.100 3,331,017 +0.47(+7.09%)
May 18, 2017 6.500 6.670 6.330 6.630 1,529,050 +0.08(+1.22%)
May 17, 2017 6.510 6.720 6.370 6.550 1,863,875 -0.01(-0.15%)
May 16, 2017 6.830 6.880 6.550 6.560 2,062,853 -0.25(-3.67%)
May 15, 2017 6.770 7.006 6.700 6.810 2,538,602 +0.28(+4.29%)
May 12, 2017 6.770 6.810 6.475 6.530 1,712,654 -0.25(-3.69%)
May 11, 2017 6.840 6.880 6.655 6.780 1,800,782 +0.00(+0.00%)
May 10, 2017 6.580 6.850 6.550 6.780 1,937,675 +0.28(+4.31%)
May 09, 2017 6.750 6.810 6.480 6.500 2,065,966 -0.28(-4.13%)
May 08, 2017 6.490 6.910 6.460 6.780 3,613,568 +0.29(+4.47%)
May 05, 2017 6.390 6.650 6.330 6.490 3,252,582 +0.14(+2.20%)
May 04, 2017 6.620 6.860 6.325 6.350 2,508,067 -0.25(-3.79%)
May 03, 2017 6.700 6.750 6.510 6.600 1,671,828 -0.11(-1.64%)
May 02, 2017 6.930 7.007 6.600 6.710 1,787,247 -0.22(-3.17%)
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.