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 (%)
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%)
Apr 02, 2018 4.810 4.930 4.540 4.860 8,798,791 -0.01(-0.21%)
Mar 29, 2018 4.870 4.870 4.870 0 +0.03(+0.62%)
Mar 28, 2018 4.740 4.900 4.690 4.840 3,059,577 +0.15(+3.20%)
Mar 27, 2018 4.870 4.940 4.670 4.690 3,708,712 -0.15(-3.10%)
Mar 26, 2018 4.890 4.910 4.655 4.840 4,305,471 +0.02(+0.41%)
Mar 23, 2018 5.040 5.115 4.770 4.820 8,577,945 -0.20(-3.98%)
Mar 22, 2018 5.140 5.225 5.020 5.020 3,446,048 -0.23(-4.38%)
Mar 21, 2018 5.070 5.320 5.020 5.250 3,380,289 +0.19(+3.75%)
Mar 20, 2018 5.110 5.170 5.010 5.060 2,392,258 +0.01(+0.20%)
Mar 19, 2018 5.300 5.350 4.990 5.050 3,258,636 -0.25(-4.72%)
Mar 16, 2018 5.250 5.360 5.140 5.300 4,849,277 +0.06(+1.15%)
Mar 15, 2018 5.390 5.525 5.170 5.240 2,809,122 -0.12(-2.24%)
Mar 14, 2018 5.440 5.540 5.350 5.360 1,933,328 -0.07(-1.29%)
Mar 13, 2018 5.460 5.550 5.390 5.430 2,543,521 -0.02(-0.37%)
Mar 12, 2018 5.470 5.515 5.270 5.450 3,326,805 +0.13(+2.44%)
Mar 09, 2018 5.210 5.350 5.105 5.320 3,568,484 +0.15(+2.90%)
Mar 08, 2018 5.160 5.230 4.920 5.170 3,836,688 +0.02(+0.39%)
Mar 07, 2018 5.130 5.150 3,474,345 -0.20(-3.74%)
Mar 06, 2018 5.650 5.725 5.330 5.350 3,667,106 -0.23(-4.12%)
Mar 05, 2018 5.350 5.617 5.310 5.580 4,190,734 +0.23(+4.30%)
Mar 02, 2018 5.540 5.580 5.330 5.350 4,566,874 -0.30(-5.31%)
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.