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, 2019 0.2227 0.2240 0.2050 0.2138 3,556,900 -0.01(-4.00%)
May 30, 2019 0.2200 0.2400 0.2149 0.2227 3,455,087 +0.00(+1.23%)
May 29, 2019 0.2300 0.2300 0.2100 0.2200 4,856,568 -0.01(-4.35%)
May 28, 2019 0.2418 0.2556 0.2300 0.2300 7,106,330 -0.02(-6.43%)
May 24, 2019 0.2150 0.2585 0.2139 0.2458 7,695,200 +0.04(+17.05%)
May 23, 2019 0.2300 0.2300 0.2000 0.2100 6,588,877 -0.02(-7.77%)
May 22, 2019 0.2211 0.2295 0.2050 0.2277 4,515,158 +0.01(+3.59%)
May 21, 2019 0.2208 0.2489 0.2100 0.2198 15,709,069 -0.01(-4.39%)
May 20, 2019 0.2200 0.2310 0.1900 0.2299 9,787,575 +0.02(+9.42%)
May 17, 2019 0.2530 0.2555 0.2000 0.2101 15,696,000 -0.04(-16.83%)
May 16, 2019 0.2881 0.3000 0.2500 0.2526 9,687,605 -0.02(-8.84%)
May 15, 2019 0.3200 0.3240 0.2617 0.2771 11,803,481 -0.05(-16.08%)
May 14, 2019 0.3406 0.3950 0.3150 0.3302 30,476,420 +0.04(+13.86%)
May 13, 2019 0.6100 0.6200 0.2900 0.2900 50,167,940 -0.33(-53.45%)
May 10, 2019 0.8800 1.108 0.5850 0.6230 31,000,800 -0.38(-37.70%)
May 09, 2019 1.260 1.260 1.190 1.000 2,881,793 -0.27(-21.26%)
May 08, 2019 1.240 1.290 1.230 1.270 1,367,419 +0.03(+2.42%)
May 07, 2019 1.270 1.280 1.230 1.240 1,611,783 -0.05(-3.88%)
May 06, 2019 1.240 1.310 1.230 1.290 1,335,191 +0.02(+1.57%)
May 03, 2019 1.240 1.280 1.225 1.270 1,143,200 +0.04(+3.25%)
May 02, 2019 1.250 1.305 1.220 1.230 3,905,649 -0.04(-3.15%)
May 01, 2019 1.300 1.300 1.250 1.270 1,764,787 -0.03(-2.31%)
Apr 30, 2019 1.350 1.350 1.260 1.300 1,889,557 -0.04(-2.99%)
Apr 29, 2019 1.300 1.350 1.270 1.340 2,243,895 +0.03(+2.29%)
Apr 26, 2019 1.310 1.340 1.270 1.310 2,547,900 -0.03(-2.24%)
Apr 25, 2019 1.410 1.430 1.315 1.340 2,691,392 -0.07(-4.96%)
Apr 24, 2019 1.500 1.510 1.400 1.410 2,239,382 -0.08(-5.37%)
Apr 23, 2019 1.470 1.500 1.420 1.490 2,393,719 +0.01(+0.68%)
Apr 22, 2019 1.420 1.485 1.400 1.480 3,068,932 +0.09(+6.47%)
Apr 18, 2019 1.390 1.420 1.380 1.390 1,491,300 -0.01(-0.71%)
Apr 17, 2019 1.410 1.450 1.390 1.400 1,654,252 -0.01(-0.71%)
Apr 16, 2019 1.400 1.410 1.370 1.410 1,381,292 +0.01(+0.71%)
Apr 15, 2019 1.410 1.430 1.380 1.400 2,015,284 -0.02(-1.41%)
Apr 12, 2019 1.440 1.460 1.400 1.420 1,776,600 +0.04(+2.90%)
Apr 11, 2019 1.400 1.495 1.370 1.380 4,466,748 -0.02(-1.43%)
Apr 10, 2019 1.390 1.420 1.390 1.400 1,293,483 +0.01(+0.72%)
Apr 09, 2019 1.420 1.450 1.370 1.390 1,737,670 -0.05(-3.47%)
Apr 08, 2019 1.440 1.485 1.385 1.440 2,695,489 +0.01(+0.70%)
Apr 05, 2019 1.330 1.450 1.330 1.430 3,767,000 +0.11(+8.33%)
Apr 04, 2019 1.330 1.370 1.305 1.320 2,451,864 -0.02(-1.49%)
Apr 03, 2019 1.390 1.405 1.320 1.340 5,230,354 -0.04(-2.90%)
Apr 02, 2019 1.390 1.430 1.360 1.380 2,710,047 -0.01(-0.72%)
Apr 01, 2019 1.390 1.440 1.350 1.390 3,713,738 +0.04(+2.96%)
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.