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 (%)
Jun 28, 2019	0.1692	0.1850	0.1641	0.1768	14,083,800	+0.00(+0.34%)
Jun 27, 2019	0.1774	0.1869	0.1652	0.1762	2,770,143	-0.00(-0.68%)
Jun 26, 2019	0.1621	0.1888	0.1605	0.1774	3,287,741	+0.02(+10.81%)
Jun 25, 2019	0.1674	0.1700	0.1600	0.1601	1,899,174	-0.01(-4.30%)
Jun 24, 2019	0.1700	0.1740	0.1560	0.1673	2,292,770	+0.00(+1.58%)
Jun 21, 2019	0.1900	0.1969	0.1647	0.1647	3,691,900	-0.02(-9.95%)
Jun 20, 2019	0.1750	0.2082	0.1750	0.1829	4,925,025	+0.01(+7.59%)
Jun 19, 2019	0.1900	0.1900	0.1700	0.1700	2,355,461	-0.02(-9.04%)
Jun 18, 2019	0.1700	0.1899	0.1650	0.1869	5,434,166	+0.02(+9.94%)
Jun 17, 2019	0.1700	0.1800	0.1700	0.1700	3,167,432	-0.00(-1.22%)
Jun 14, 2019	0.1960	0.1980	0.1700	0.1721	4,938,600	-0.02(-9.66%)
Jun 13, 2019	0.2111	0.2111	0.1900	0.1905	4,423,401	-0.00(-1.96%)
Jun 12, 2019	0.2131	0.2159	0.1901	0.1943	4,973,767	-0.02(-8.61%)
Jun 11, 2019	0.2302	0.2399	0.2100	0.2126	3,980,243	-0.01(-3.97%)
Jun 10, 2019	0.2237	0.2330	0.2156	0.2214	2,614,781	+0.00(+0.18%)
Jun 07, 2019	0.2338	0.2399	0.2165	0.2210	5,536,600	-0.01(-5.47%)
Jun 06, 2019	0.2500	0.2501	0.2251	0.2338	2,993,736	-0.01(-2.58%)
Jun 05, 2019	0.2700	0.2800	0.2300	0.2400	8,744,431	-0.03(-11.11%)
Jun 04, 2019	0.2500	0.3100	0.2300	0.2700	11,219,198	+0.03(+12.50%)

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.