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 (%)
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%)
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.