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%)
May 01, 2017 6.670 6.950 6.570 6.930 1,630,497 +0.23(+3.43%)
Apr 28, 2017 6.980 7.050 6.680 6.700 1,862,658 -0.20(-2.90%)
Apr 27, 2017 6.910 6.940 6.690 6.900 2,810,541 -0.08(-1.15%)
Apr 26, 2017 7.070 7.370 6.980 6.980 2,152,390 -0.15(-2.10%)
Apr 25, 2017 6.920 7.130 6.870 7.130 1,507,777 +0.22(+3.18%)
Apr 24, 2017 7.100 7.190 6.900 6.910 2,226,667 -0.11(-1.57%)
Apr 21, 2017 7.050 7.100 6.960 7.020 2,206,734 +0.01(+0.14%)
Apr 20, 2017 6.940 7.070 6.880 7.010 2,183,580 +0.11(+1.59%)
Apr 19, 2017 7.110 7.270 6.900 6.900 1,791,346 -0.21(-2.95%)
Apr 18, 2017 7.060 7.250 7.000 7.110 823,332 +0.00(+0.00%)
Apr 17, 2017 7.290 7.290 7.050 7.110 1,159,956 -0.14(-1.93%)
Apr 13, 2017 7.530 7.610 7.230 7.250 1,155,780 -0.30(-3.97%)
Apr 12, 2017 7.750 7.970 7.510 7.550 1,314,967 -0.20(-2.58%)
Apr 11, 2017 7.950 7.980 7.585 7.750 1,502,729 -0.20(-2.52%)
Apr 10, 2017 7.870 8.090 7.740 7.950 1,657,980 +0.13(+1.66%)
Apr 07, 2017 7.620 7.985 7.610 7.820 1,401,917 +0.14(+1.82%)
Apr 06, 2017 7.660 7.870 7.520 7.680 892,163 +0.09(+1.19%)
Apr 05, 2017 7.940 8.380 7.560 7.590 1,826,797 -0.21(-2.69%)
Apr 04, 2017 7.610 7.850 7.480 7.800 1,335,805 +0.20(+2.63%)
Apr 03, 2017 7.670 7.730 7.275 7.600 1,587,577 -0.10(-1.30%)
Mar 31, 2017 7.680 7.790 7.484 7.700 1,989,216 -0.06(-0.77%)
Mar 30, 2017 7.650 7.850 7.570 7.760 1,225,936 +0.17(+2.24%)
Mar 29, 2017 7.160 7.707 7.160 7.590 1,206,748 +0.39(+5.42%)
Mar 28, 2017 6.990 7.310 6.990 7.200 1,058,010 +0.20(+2.86%)
Mar 27, 2017 6.730 7.035 6.730 7.000 1,338,954 +0.08(+1.16%)
Mar 24, 2017 6.500 6.930 6.500 6.920 1,287,774 +0.47(+7.29%)
Mar 23, 2017 6.590 6.650 6.420 6.450 873,502 -0.19(-2.86%)
Mar 22, 2017 6.700 6.780 6.520 6.640 891,372 -0.12(-1.78%)
Mar 21, 2017 7.270 7.360 6.710 6.760 1,468,534 -0.49(-6.76%)
Mar 20, 2017 7.540 7.585 7.230 7.250 2,722,931 -0.45(-5.84%)
Mar 17, 2017 7.660 7.820 7.590 7.700 1,120,827 +0.05(+0.65%)
Mar 16, 2017 7.470 7.660 7.350 7.650 1,092,662 +0.20(+2.68%)
Mar 15, 2017 7.230 7.450 7.180 7.450 975,259 +0.36(+5.08%)
Mar 14, 2017 7.280 7.280 6.650 7.090 1,831,450 -0.30(-4.06%)
Mar 13, 2017 7.290 7.500 7.290 7.390 990,655 +0.04(+0.54%)
Mar 10, 2017 7.300 7.550 7.260 7.350 1,595,407 +0.15(+2.08%)
Mar 09, 2017 7.360 7.445 7.130 7.200 1,545,330 -0.26(-3.49%)
Mar 08, 2017 7.500 7.740 7.250 7.460 1,522,277 -0.13(-1.71%)
Mar 07, 2017 7.800 7.830 7.570 7.590 581,902 -0.13(-1.68%)
Mar 06, 2017 7.780 7.828 7.545 7.720 828,227 -0.03(-0.39%)
Mar 03, 2017 8.110 8.200 7.662 7.750 1,400,781 -0.29(-3.61%)
Mar 02, 2017 8.230 8.230 7.830 8.040 2,508,123 -0.34(-4.06%)
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.