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 (%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.10(+2.23%)
Aug 30, 2018 4.410 4.545 4.295 4.480 4,422,494 +0.06(+1.36%)
Aug 29, 2018 4.330 4.460 4.265 4.420 3,452,129 +0.14(+3.27%)
Aug 28, 2018 4.270 4.335 4.190 4.280 3,509,843 +0.03(+0.71%)
Aug 27, 2018 4.160 4.260 4.140 4.250 2,872,428 +0.10(+2.41%)
Aug 24, 2018 4.140 4.175 4.085 4.150 2,558,200 +0.05(+1.22%)
Aug 23, 2018 4.080 4.177 4.040 4.100 3,022,880 -0.05(-1.20%)
Aug 22, 2018 4.190 4.260 4.070 4.150 4,659,862 +0.01(+0.24%)
Aug 21, 2018 4.050 4.200 3.980 4.140 3,654,849 +0.14(+3.50%)
Aug 20, 2018 3.920 4.020 3.910 4.000 2,960,933 +0.05(+1.27%)
Aug 17, 2018 3.870 3.990 3.810 3.950 3,673,100 +0.10(+2.60%)
Aug 16, 2018 3.770 3.880 3.690 3.850 3,547,110 +0.09(+2.39%)
Aug 15, 2018 3.830 3.850 3.600 3.760 6,684,348 -0.11(-2.84%)
Aug 14, 2018 3.910 3.940 3.780 3.870 4,599,376 -0.01(-0.26%)
Aug 13, 2018 3.990 4.040 3.850 3.880 5,961,650 -0.17(-4.20%)
Aug 10, 2018 3.910 4.100 3.860 4.050 4,838,300 +0.10(+2.53%)
Aug 09, 2018 3.750 3.980 3.720 3.950 4,883,270 +0.18(+4.77%)
Aug 08, 2018 3.820 3.837 3.560 3.770 9,516,464 -0.07(-1.82%)
Aug 07, 2018 3.980 4.010 3.820 3.840 5,248,490 -0.07(-1.79%)
Aug 06, 2018 4.030 4.060 3.843 3.910 5,273,584 -0.13(-3.22%)
Aug 03, 2018 4.230 4.340 4.000 4.040 5,148,300 -0.16(-3.81%)
Aug 02, 2018 3.680 4.220 3.570 4.200 10,321,631 +0.43(+11.41%)
Aug 01, 2018 3.830 3.860 3.650 3.770 4,143,937 -0.14(-3.58%)
Jul 31, 2018 3.930 4.000 3.790 3.910 5,345,770 -0.06(-1.51%)
Jul 30, 2018 4.050 4.080 3.895 3.970 4,389,024 -0.03(-0.75%)
Jul 27, 2018 3.860 4.065 3.850 4.000 5,747,300 +0.14(+3.63%)
Jul 26, 2018 3.800 3.890 3.660 3.860 5,293,527 +0.08(+2.12%)
Jul 25, 2018 3.770 3.800 3.705 3.780 3,383,793 +0.00(+0.00%)
Jul 24, 2018 3.780 3.880 3.761 3.780 3,037,624 +0.03(+0.80%)
Jul 23, 2018 3.760 3.790 3.690 3.750 2,893,036 -0.02(-0.53%)
Jul 20, 2018 3.900 3.910 3.680 3.770 5,083,712 -0.13(-3.33%)
Jul 19, 2018 3.750 3.920 3.730 3.900 4,582,943 +0.12(+3.17%)
Jul 18, 2018 3.730 3.820 3.565 3.780 4,994,212 +0.04(+1.07%)
Jul 17, 2018 3.710 3.820 3.620 3.740 3,669,963 +0.01(+0.27%)
Jul 16, 2018 3.880 3.950 3.730 3.730 4,134,680 -0.23(-5.81%)
Jul 13, 2018 4.060 4.110 3.950 3.960 4,146,478 -0.09(-2.22%)
Jul 12, 2018 4.100 4.130 3.820 4.050 8,830,420 -0.06(-1.46%)
Jul 11, 2018 4.110 4.200 4.015 4.110 5,495,975 -0.06(-1.44%)
Jul 10, 2018 4.300 4.370 4.140 4.170 5,165,282 -0.09(-2.11%)
Jul 09, 2018 4.160 4.270 4.160 4.260 4,092,186 +0.12(+2.90%)
Jul 06, 2018 4.000 4.165 4.000 4.140 2,424,387 +0.09(+2.22%)
Jul 05, 2018 4.180 4.180 3.960 4.050 5,098,499 -0.08(-1.94%)
Jul 03, 2018 4.130 4.130 4.130 0 +0.06(+1.47%)
Jul 02, 2018 4.330 4.340 4.050 4.070 6,593,624 -0.32(-7.29%)
Jun 29, 2018 4.300 4.420 4.230 4.390 8,610,972 +0.08(+1.86%)
Jun 28, 2018 4.350 4.390 4.240 4.310 5,712,651 -0.05(-1.15%)
Jun 27, 2018 4.430 4.570 4.300 4.360 7,081,978 +0.01(+0.23%)
Jun 26, 2018 4.120 4.380 4.120 4.350 4,999,745 +0.22(+5.33%)
Jun 25, 2018 4.200 4.260 4.020 4.130 4,874,902 -0.07(-1.67%)
Jun 22, 2018 4.160 4.250 4.020 4.200 8,047,890 +0.20(+5.00%)
Jun 21, 2018 3.960 4.150 3.930 4.000 6,205,554 +0.02(+0.50%)
Jun 20, 2018 4.090 4.140 3.920 3.980 4,771,043 -0.08(-1.97%)
Jun 19, 2018 3.950 4.130 3.905 4.060 5,717,671 -0.03(-0.73%)
Jun 18, 2018 4.000 4.230 3.995 4.090 4,246,845 +0.09(+2.25%)
Jun 15, 2018 4.170 3.990 4.000 7,980,633 -0.17(-4.08%)
Jun 14, 2018 4.320 4.330 4.140 4.170 2,975,489 -0.10(-2.34%)
Jun 13, 2018 4.310 4.380 4.240 4.270 2,523,756 +0.00(+0.00%)
Jun 12, 2018 4.380 4.420 4.240 4.270 2,314,512 -0.10(-2.29%)
Jun 11, 2018 4.290 4.455 4.270 4.370 1,985,511 +0.02(+0.46%)
Jun 08, 2018 4.300 4.360 4.140 4.350 4,947,462 +0.04(+0.93%)
Jun 07, 2018 4.270 4.460 4.260 4.310 5,508,449 +0.06(+1.41%)
Jun 06, 2018 4.250 4,078,950 +0.20(+4.94%)
Jun 05, 2018 4.160 4.250 4.010 4.050 5,483,520 -0.15(-3.57%)
Jun 04, 2018 4.570 4.570 4.140 4.200 7,478,053 -0.36(-7.89%)
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.