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 (%)
Jan 31, 2017	8.360	8.600	8.250	8.440	2,097,952	+0.06(+0.72%)
Jan 30, 2017	9.050	9.053	8.290	8.380	1,989,716	-0.73(-8.01%)
Jan 27, 2017	9.010	9.205	9.010	9.110	1,575,252	+0.04(+0.44%)
Jan 26, 2017	9.520	9.560	8.930	9.070	4,194,727	-0.46(-4.83%)
Jan 25, 2017	9.380	10.30	9.130	9.530	9,749,211	+1.41(+17.36%)
Jan 24, 2017	8.180	8.270	8.020	8.120	772,153	-0.05(-0.61%)
Jan 23, 2017	8.490	8.530	8.060	8.170	540,887	-0.40(-4.67%)
Jan 20, 2017	8.580	8.730	8.420	8.570	522,271	+0.13(+1.54%)
Jan 19, 2017	8.880	8.950	8.420	8.440	773,230	-0.43(-4.85%)
Jan 18, 2017	8.930	9.160	8.820	8.870	625,001	-0.16(-1.77%)
Jan 17, 2017	9.350	9.560	9.010	9.030	898,899	-0.20(-2.17%)
Jan 13, 2017		9.230	9.230	9.230	0	-0.07(-0.75%)
Jan 12, 2017	9.700	9.700	9.260	9.300	707,590	-0.28(-2.92%)
Jan 11, 2017	9.730	9.740	9.410	9.580	704,721	-0.04(-0.42%)
Jan 10, 2017	9.830	10.05	9.550	9.620	878,960	-0.16(-1.64%)
Jan 09, 2017	9.700	9.980	9.565	9.780	385,305	-0.01(-0.10%)
Jan 06, 2017	9.670	9.985	9.510	9.790	482,083	+0.12(+1.24%)
Jan 05, 2017	9.700	9.960	9.500	9.670	590,004	+0.02(+0.21%)
Jan 04, 2017	9.100	9.725	9.010	9.650	1,048,100	+0.41(+4.44%)

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.