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 (%)
Jan 31, 2019 1.710 1.740 1.620 1.640 3,608,909 -0.05(-2.96%)
Jan 30, 2019 1.660 1.720 1.630 1.690 3,956,986 +0.04(+2.42%)
Jan 29, 2019 1.670 1.700 1.630 1.650 2,908,946 -0.01(-0.60%)
Jan 28, 2019 1.760 1.800 1.650 1.660 3,863,859 -0.16(-8.79%)
Jan 25, 2019 1.760 1.870 1.760 1.820 3,719,200 +0.08(+4.60%)
Jan 24, 2019 1.690 1.795 1.650 1.740 3,032,544 +0.05(+2.96%)
Jan 23, 2019 1.790 1.840 1.690 1.690 2,576,591 -0.09(-5.06%)
Jan 22, 2019 1.880 1.900 1.760 1.780 4,161,046 -0.13(-6.81%)
Jan 18, 2019 1.900 1.935 1.860 1.910 2,872,800 +0.07(+3.80%)
Jan 17, 2019 1.860 1.930 1.790 1.840 3,959,617 -0.04(-2.13%)
Jan 16, 2019 1.940 2.010 1.860 1.880 3,191,433 -0.05(-2.59%)
Jan 15, 2019 1.880 2.020 1.860 1.930 4,093,687 +0.06(+3.21%)
Jan 14, 2019 1.840 1.930 1.830 1.870 4,171,464 +0.00(+0.00%)
Jan 11, 2019 1.950 1.970 1.800 1.870 6,036,800 -0.11(-5.56%)
Jan 10, 2019 1.970 1.980 1.850 1.980 2,772,507 -0.02(-1.00%)
Jan 09, 2019 1.930 2.010 1.860 2.000 4,264,454 +0.14(+7.53%)
Jan 08, 2019 1.950 1.960 1.810 1.860 5,542,055 -0.04(-2.11%)
Jan 07, 2019 1.810 1.930 1.740 1.900 4,488,175 +0.14(+7.95%)
Jan 04, 2019 1.700 1.810 1.680 1.760 5,853,400 +0.07(+4.14%)
Jan 03, 2019 1.740 1.775 1.630 1.690 4,916,944 -0.04(-2.31%)
Jan 02, 2019 1.640 1.800 1.610 1.730 5,230,092 +0.03(+1.76%)
Dec 31, 2018 1.760 1.760 1.630 1.700 3,333,300 -0.02(-1.16%)
Dec 28, 2018 1.760 1.790 1.660 1.720 4,009,700 -0.03(-1.71%)
Dec 27, 2018 1.700 1.840 1.610 1.750 5,934,834 +0.02(+1.16%)
Dec 26, 2018 1.590 1.740 1.430 1.730 8,900,127 +0.20(+13.07%)
Dec 24, 2018 1.520 1.600 1.500 1.530 5,298,800 -0.05(-3.16%)
Dec 21, 2018 1.640 1.680 1.560 1.580 9,258,300 -0.07(-4.24%)
Dec 20, 2018 1.610 1.650 1.450 1.650 9,294,449 +0.01(+0.61%)
Dec 19, 2018 1.720 1.830 1.630 1.640 5,166,811 -0.06(-3.53%)
Dec 18, 2018 1.830 1.844 1.660 1.700 4,511,437 -0.13(-7.10%)
Dec 17, 2018 1.960 2.060 1.810 1.830 5,923,197 -0.15(-7.58%)
Dec 14, 2018 2.060 2.110 1.970 1.980 4,864,700 -0.13(-6.16%)
Dec 13, 2018 2.350 2.380 2.090 2.110 10,178,075 -0.25(-10.59%)
Dec 12, 2018 2.360 2.470 2.340 2.360 3,544,747 +0.05(+2.16%)
Dec 11, 2018 2.400 2.448 2.250 2.310 5,643,677 -0.03(-1.28%)
Dec 10, 2018 2.480 2.540 2.340 2.340 4,012,722 -0.22(-8.59%)
Dec 07, 2018 2.650 2.760 2.535 2.560 4,771,500 -0.05(-1.92%)
Dec 06, 2018 2.640 2.670 2.440 2.610 5,376,453 -0.10(-3.69%)
Dec 04, 2018 2.970 2.970 2.710 2.710 5,091,900 -0.28(-9.36%)
Dec 03, 2018 2.950 3.000 2.780 2.990 5,076,792 +0.19(+6.79%)
Nov 30, 2018 3.030 3.035 2.780 2.800 5,700,500 -0.26(-8.50%)
Nov 29, 2018 2.980 3.150 2.910 3.060 4,996,655 +0.13(+4.44%)
Nov 28, 2018 2.910 2.950 2.740 2.930 4,837,179 +0.00(+0.00%)
Nov 27, 2018 2.910 3.020 2.860 2.930 3,729,406 +0.01(+0.34%)
Nov 26, 2018 2.840 2.930 2.820 2.920 3,367,708 +0.15(+5.42%)
Nov 23, 2018 2.800 2.850 2.760 2.770 2,221,200 -0.14(-4.81%)
Nov 21, 2018 2.910 2.910 2.910 0 +0.18(+6.59%)
Nov 20, 2018 2.850 2.910 2.640 2.730 6,593,705 -0.24(-8.08%)
Nov 19, 2018 2.920 3.045 2.850 2.970 5,691,749 +0.00(+0.00%)
Nov 16, 2018 3.050 3.060 2.910 2.970 7,576,600 -0.05(-1.66%)
Nov 15, 2018 2.910 3.090 2.860 3.020 5,976,435 +0.07(+2.37%)
Nov 14, 2018 3.100 3.130 2.855 2.950 7,958,051 -0.07(-2.32%)
Nov 13, 2018 3.220 3.270 2.990 3.020 8,782,732 -0.19(-5.92%)
Nov 12, 2018 3.380 3.400 2.960 3.210 5,713,144 -0.10(-3.02%)
Nov 09, 2018 3.410 3.470 3.300 3.310 3,683,600 -0.17(-4.89%)
Nov 08, 2018 3.510 3.970 3.430 3.480 7,504,393 -0.34(-8.90%)
Nov 07, 2018 3.800 3.890 3.720 3.820 4,123,745 +0.07(+1.87%)
Nov 06, 2018 3.690 3.920 3.660 3.750 2,937,029 +0.05(+1.35%)
Nov 05, 2018 3.790 3.860 3.635 3.700 4,162,433 -0.04(-1.07%)
Nov 02, 2018 3.830 3.890 3.680 3.740 4,906,300 -0.08(-2.09%)
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.