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 (%)
Jul 31, 2017 6.670 6.670 6.245 6.560 2,916,150 -0.11(-1.65%)
Jul 28, 2017 6.640 6.795 6.510 6.670 3,466,925 -0.01(-0.15%)
Jul 27, 2017 6.900 6.930 6.582 6.680 3,684,655 -0.26(-3.75%)
Jul 26, 2017 7.150 7.160 6.730 6.940 4,738,558 +0.01(+0.14%)
Jul 25, 2017 6.950 7.150 6.740 6.930 4,804,031 +0.15(+2.21%)
Jul 24, 2017 6.850 7.000 6.480 6.780 3,290,556 -0.03(-0.44%)
Jul 21, 2017 6.860 7.030 6.760 6.810 2,243,489 +0.00(+0.00%)
Jul 20, 2017 7.010 7.063 6.640 6.810 2,462,441 -0.11(-1.59%)
Jul 19, 2017 6.510 7.030 6.510 6.920 3,580,215 +0.35(+5.33%)
Jul 18, 2017 6.610 6.830 6.445 6.570 2,852,739 +0.01(+0.15%)
Jul 17, 2017 6.780 6.910 6.500 6.560 2,438,704 -0.22(-3.24%)
Jul 14, 2017 6.570 6.830 6.510 6.780 3,684,966 +0.22(+3.35%)
Jul 13, 2017 6.600 6.710 6.410 6.560 3,925,509 +0.19(+2.98%)
Jul 12, 2017 6.530 6.770 6.090 6.370 10,404,889 -0.38(-5.63%)
Jul 11, 2017 6.840 5.870 6.750 28,024,996 +2.29(+51.35%)
Jul 10, 2017 4.150 4.530 4.140 4.460 2,244,307 +0.26(+6.19%)
Jul 07, 2017 4.280 4.300 4.060 4.200 1,703,198 -0.16(-3.67%)
Jul 06, 2017 4.510 4.560 4.300 4.360 2,697,127 -0.07(-1.58%)
Jul 05, 2017 4.890 4.975 4.380 4.430 3,409,409 -0.45(-9.22%)
Jul 03, 2017 4.590 4.930 4.590 4.880 1,957,861 +0.34(+7.49%)
Jun 30, 2017 4.500 4.690 4.370 4.540 2,593,536 +0.15(+3.42%)
Jun 29, 2017 4.120 4.513 4.120 4.390 2,788,262 +0.29(+7.07%)
Jun 28, 2017 3.920 4.220 3.890 4.100 3,340,004 +0.20(+5.13%)
Jun 27, 2017 4.150 4.280 3.860 3.900 3,510,120 -0.10(-2.50%)
Jun 26, 2017 3.880 4.080 3.860 4.000 3,352,042 +0.10(+2.56%)
Jun 23, 2017 3.800 3.910 3.685 3.900 9,201,422 +0.11(+2.90%)
Jun 22, 2017 3.890 3.930 3.740 3.790 3,216,894 -0.06(-1.56%)
Jun 21, 2017 4.090 4.295 3.830 3.850 4,245,393 -0.42(-9.84%)
Jun 20, 2017 4.210 4.320 3.980 4.270 4,154,103 -0.05(-1.16%)
Jun 19, 2017 4.440 4.500 4.270 4.320 2,978,918 -0.11(-2.48%)
Jun 16, 2017 4.640 4.670 4.180 4.430 9,064,233 -0.17(-3.70%)
Jun 15, 2017 5.070 5.100 4.530 4.600 7,166,668 -0.54(-10.51%)
Jun 14, 2017 6.050 6.065 4.870 5.140 7,595,170 -0.95(-15.60%)
Jun 13, 2017 6.010 6.170 5.940 6.090 5,131,839 +0.09(+1.50%)
Jun 12, 2017 6.070 6.230 5.970 6.000 3,264,562 +0.03(+0.50%)
Jun 09, 2017 5.870 6.180 5.790 5.970 2,195,141 +0.14(+2.40%)
Jun 08, 2017 5.870 6.030 5.760 5.830 2,379,547 -0.10(-1.69%)
Jun 07, 2017 6.090 6.370 5.780 5.930 2,715,855 -0.23(-3.73%)
Jun 06, 2017 5.960 6.210 5.791 6.160 2,051,779 +0.17(+2.84%)
Jun 05, 2017 5.900 6.100 5.820 5.990 2,116,745 +0.04(+0.67%)
Jun 02, 2017 5.640 5.990 5.570 5.950 1,858,095 +0.09(+1.54%)
Jun 01, 2017 6.090 6.090 5.800 5.860 2,335,987 -0.22(-3.62%)
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.