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 (%)
Sep 29, 2017	6.920	6.940	6.665	6.800	2,445,608	-0.14(-2.02%)
Sep 28, 2017	7.240	7.390	6.870	6.940	3,202,796	-0.27(-3.74%)
Sep 27, 2017		7.240	6.740	7.210	3,109,457	+0.48(+7.13%)
Sep 26, 2017	6.520	6.830	6.460	6.730	2,864,329	+0.10(+1.51%)
Sep 25, 2017	6.540	6.820	6.470	6.630	2,859,346	+0.21(+3.27%)
Sep 22, 2017	6.270	6.510	6.270	6.420	1,723,331	+0.08(+1.26%)
Sep 21, 2017	6.460	6.490	6.240	6.340	2,371,203	-0.19(-2.91%)
Sep 20, 2017	6.250	6.630	6.250	6.530	3,276,385	+0.30(+4.82%)
Sep 19, 2017	6.420	6.530	6.210	6.230	2,559,228	-0.19(-2.96%)
Sep 18, 2017	6.210	6.460	6.140	6.420	2,679,842	+0.20(+3.22%)
Sep 15, 2017	6.420	6.424	6.145	6.220	13,224,318	-0.18(-2.81%)
Sep 14, 2017	6.590	6.800	6.380	6.400	3,732,467	-0.12(-1.84%)
Sep 13, 2017	6.260	6.800	6.260	6.520	4,253,511	+0.28(+4.49%)
Sep 12, 2017	5.990	6.425	5.970	6.240	2,781,988	+0.26(+4.35%)
Sep 11, 2017	5.940	6.150	5.880	5.980	2,909,263	+0.06(+1.01%)
Sep 08, 2017	6.160	6.200	5.870	5.920	3,099,575	-0.28(-4.52%)
Sep 07, 2017	6.040	6.340	5.931	6.200	3,105,672	+0.12(+1.97%)
Sep 06, 2017	6.650	6.680	6.065	6.080	4,439,943	-0.51(-7.74%)
Sep 05, 2017	6.490	6.730	6.355	6.590	2,369,321	+0.22(+3.45%)

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.