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 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%)
Jun 01, 2018 4.850 4.860 4.520 4.560 6,012,081 -0.28(-5.79%)
May 31, 2018 4.990 5.100 4.820 4.840 3,389,309 -0.25(-4.91%)
May 30, 2018 4.840 5.120 4.815 5.090 4,878,488 +0.33(+6.93%)
May 29, 2018 4.710 4.920 4.700 4.760 5,370,830 -0.05(-1.04%)
May 25, 2018 4.810 4.810 4.810 0 -0.38(-7.32%)
May 24, 2018 5.150 5.340 5.010 5.190 3,651,231 -0.08(-1.52%)
May 23, 2018 5.410 5.475 5.170 5.270 4,410,417 -0.15(-2.77%)
May 22, 2018 5.550 5.890 5.345 5.420 6,022,292 -0.07(-1.28%)
May 21, 2018 5.660 5.685 5.470 5.490 5,006,898 -0.08(-1.44%)
May 18, 2018 5.600 5.600 5.370 5.570 3,927,790 -0.01(-0.18%)
May 17, 2018 4.990 5.625 4.980 5.580 5,284,437 +0.65(+13.18%)
May 16, 2018 4.880 4.960 4.800 4.930 3,675,956 +0.02(+0.41%)
May 15, 2018 4.910 4.960 4.820 4.910 3,050,552 +0.02(+0.41%)
May 14, 2018 4.900 5.029 4.840 4.890 2,617,183 +0.02(+0.41%)
May 11, 2018 4.950 4.965 4.780 4.870 2,043,619 -0.05(-1.02%)
May 10, 2018 5.090 5.090 4.835 4.920 3,982,146 -0.15(-2.96%)
May 09, 2018 4.800 5.190 4.780 5.070 3,307,846 +0.38(+8.10%)
May 08, 2018 4.780 4.820 4.510 4.690 5,030,524 -0.10(-2.09%)
May 07, 2018 4.950 5.040 4.775 4.790 4,189,593 -0.04(-0.83%)
May 04, 2018 4.650 4.830 4.600 4.830 3,280,139 +0.16(+3.43%)
May 03, 2018 5.200 5.210 4.650 4.670 5,764,299 -0.71(-13.20%)
May 02, 2018 5.280 5.410 5.210 5.380 2,110,022 +0.10(+1.89%)
May 01, 2018 5.340 5.380 5.210 5.280 1,331,070 -0.09(-1.68%)
Apr 30, 2018 5.200 5.390 5.170 5.370 1,709,145 +0.17(+3.27%)
Apr 27, 2018 5.320 5.370 5.190 5.200 1,822,554 -0.17(-3.17%)
Apr 26, 2018 5.480 5.500 5.270 5.370 2,602,272 -0.09(-1.65%)
Apr 25, 2018 5.210 5.480 5.160 5.460 2,698,292 +0.26(+5.00%)
Apr 24, 2018 5.520 5.585 5.180 5.200 2,734,856 -0.32(-5.80%)
Apr 23, 2018 5.390 5.520 5.290 5.520 2,172,916 +0.09(+1.66%)
Apr 20, 2018 5.390 5.440 5.260 5.430 2,419,192 -0.01(-0.18%)
Apr 19, 2018 5.430 5.570 5.300 5.440 3,405,144 +0.03(+0.55%)
Apr 18, 2018 5.250 5.540 5.230 5.410 3,615,578 +0.26(+5.05%)
Apr 17, 2018 5.150 5.280 5.110 5.150 2,084,068 +0.01(+0.19%)
Apr 16, 2018 5.340 5.340 5.120 5.140 2,307,749 -0.19(-3.56%)
Apr 13, 2018 5.270 5.450 5.255 5.330 2,094,409 +0.09(+1.72%)
Apr 12, 2018 5.310 5.322 5.120 5.240 2,968,679 -0.07(-1.32%)
Apr 11, 2018 5.370 5.515 5.260 5.310 3,383,997 -0.07(-1.30%)
Apr 10, 2018 5.150 5.465 5.090 5.380 3,762,860 +0.36(+7.17%)
Apr 09, 2018 5.140 5.170 4.975 5.020 3,842,209 -0.09(-1.76%)
Apr 06, 2018 5.380 5.425 4.930 5.110 4,565,867 -0.35(-6.41%)
Apr 05, 2018 5.060 5.490 5.060 5.460 4,887,897 +0.44(+8.76%)
Apr 04, 2018 4.960 5.060 4.880 5.020 2,773,845 -0.02(-0.40%)
Apr 03, 2018 4.920 5.040 4.810 5.040 4,210,474 +0.18(+3.70%)
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.