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 (%)
Nov 30, 2017 6.840 7.545 6.840 7.090 3,808,124 +0.34(+5.04%)
Nov 29, 2017 6.710 6.820 6.575 6.750 2,257,798 +0.01(+0.15%)
Nov 28, 2017 6.750 6.810 6.565 6.740 1,777,908 -0.02(-0.30%)
Nov 27, 2017 6.980 7.100 6.730 6.760 2,008,031 -0.30(-4.25%)
Nov 24, 2017 7.080 7.150 7.040 7.060 583,556 +0.12(+1.73%)
Nov 22, 2017 7.020 7.090 6.900 6.940 1,766,300 -0.01(-0.14%)
Nov 21, 2017 7.170 7.280 6.900 6.950 1,454,009 -0.17(-2.39%)
Nov 20, 2017 6.970 7.215 6.890 7.120 1,794,535 +0.08(+1.14%)
Nov 17, 2017 6.720 7.240 6.720 7.040 2,519,281 +0.40(+6.02%)
Nov 16, 2017 6.680 6.910 6.575 6.640 2,997,965 -0.03(-0.45%)
Nov 15, 2017 6.650 6.785 6.500 6.670 4,638,943 -0.14(-2.06%)
Nov 14, 2017 7.040 7.130 6.770 6.810 3,234,367 -0.28(-3.95%)
Nov 13, 2017 6.820 7.410 6.640 7.090 3,736,829 +0.31(+4.57%)
Nov 10, 2017 6.910 7.080 6.600 6.780 3,372,867 +0.09(+1.35%)
Nov 09, 2017 6.710 6.900 6.670 6.690 3,322,979 -0.11(-1.62%)
Nov 08, 2017 6.820 7.000 6.715 6.800 1,743,694 -0.05(-0.73%)
Nov 07, 2017 7.150 7.230 6.795 6.850 3,618,658 -0.29(-4.06%)
Nov 06, 2017 6.970 7.160 6.840 7.140 2,384,242 +0.26(+3.78%)
Nov 03, 2017 6.920 7.040 6.800 6.880 1,964,723 +0.02(+0.29%)
Nov 02, 2017 6.740 6.895 6.630 6.860 2,738,306 +0.04(+0.59%)
Nov 01, 2017 6.720 6.980 6.650 6.820 3,482,792 +0.24(+3.65%)
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%)
Oct 02, 2017 6.650 6.990 6.590 6.930 1,602,036 +0.13(+1.91%)
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.