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 (%)
Oct 31, 2017 6.320 6.610 6.310 6.580 3,255,787 +0.29(+4.61%)
Oct 30, 2017 6.500 6.760 6.240 6.290 5,303,565 -0.16(-2.48%)
Oct 27, 2017 6.000 6.470 6.000 6.450 2,340,433 +0.41(+6.79%)
Oct 26, 2017 6.000 6.125 5.853 6.040 2,253,023 +0.05(+0.83%)
Oct 25, 2017 5.970 6.065 5.780 5.990 2,681,413 -0.05(-0.83%)
Oct 24, 2017 6.190 6.190 6.020 6.040 2,058,760 -0.07(-1.15%)
Oct 23, 2017 6.440 6.450 6.040 6.110 2,513,581 -0.28(-4.38%)
Oct 20, 2017 6.470 6.490 6.230 6.390 1,623,648 -0.05(-0.78%)
Oct 19, 2017 6.290 6.480 6.270 6.440 1,883,062 +0.16(+2.55%)
Oct 18, 2017 6.220 6.510 6.100 6.280 5,132,976 -0.11(-1.72%)
Oct 17, 2017 6.140 6.410 6.010 6.390 5,754,322 +0.49(+8.31%)
Oct 16, 2017 6.080 6.180 5.890 5.900 2,467,858 -0.10(-1.67%)
Oct 13, 2017 6.200 6.230 6.000 6.000 1,608,063 -0.05(-0.83%)
Oct 12, 2017 6.160 6.240 6.030 6.050 2,539,195 -0.25(-3.97%)
Oct 11, 2017 6.480 6.540 6.155 6.300 2,449,866 -0.18(-2.78%)
Oct 10, 2017 6.410 6.835 6.410 6.480 2,301,947 +0.20(+3.18%)
Oct 09, 2017 6.300 6.355 6.220 6.280 1,836,210 +0.02(+0.32%)
Oct 06, 2017 6.560 6.670 6.210 6.260 2,042,832 -0.46(-6.85%)
Oct 05, 2017 6.590 6.760 6.514 6.720 2,184,558 +0.15(+2.28%)
Oct 04, 2017 6.890 6.900 6.530 6.570 2,593,503 -0.30(-4.37%)
Oct 03, 2017 6.910 6.990 6.780 6.870 2,720,130 -0.06(-0.87%)
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.