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 (%)
Mar 31, 2017 7.680 7.790 7.484 7.700 1,989,216 -0.06(-0.77%)
Mar 30, 2017 7.650 7.850 7.570 7.760 1,225,936 +0.17(+2.24%)
Mar 29, 2017 7.160 7.707 7.160 7.590 1,206,748 +0.39(+5.42%)
Mar 28, 2017 6.990 7.310 6.990 7.200 1,058,010 +0.20(+2.86%)
Mar 27, 2017 6.730 7.035 6.730 7.000 1,338,954 +0.08(+1.16%)
Mar 24, 2017 6.500 6.930 6.500 6.920 1,287,774 +0.47(+7.29%)
Mar 23, 2017 6.590 6.650 6.420 6.450 873,502 -0.19(-2.86%)
Mar 22, 2017 6.700 6.780 6.520 6.640 891,372 -0.12(-1.78%)
Mar 21, 2017 7.270 7.360 6.710 6.760 1,468,534 -0.49(-6.76%)
Mar 20, 2017 7.540 7.585 7.230 7.250 2,722,931 -0.45(-5.84%)
Mar 17, 2017 7.660 7.820 7.590 7.700 1,120,827 +0.05(+0.65%)
Mar 16, 2017 7.470 7.660 7.350 7.650 1,092,662 +0.20(+2.68%)
Mar 15, 2017 7.230 7.450 7.180 7.450 975,259 +0.36(+5.08%)
Mar 14, 2017 7.280 7.280 6.650 7.090 1,831,450 -0.30(-4.06%)
Mar 13, 2017 7.290 7.500 7.290 7.390 990,655 +0.04(+0.54%)
Mar 10, 2017 7.300 7.550 7.260 7.350 1,595,407 +0.15(+2.08%)
Mar 09, 2017 7.360 7.445 7.130 7.200 1,545,330 -0.26(-3.49%)
Mar 08, 2017 7.500 7.740 7.250 7.460 1,522,277 -0.13(-1.71%)
Mar 07, 2017 7.800 7.830 7.570 7.590 581,902 -0.13(-1.68%)
Mar 06, 2017 7.780 7.828 7.545 7.720 828,227 -0.03(-0.39%)
Mar 03, 2017 8.110 8.200 7.662 7.750 1,400,781 -0.29(-3.61%)
Mar 02, 2017 8.230 8.230 7.830 8.040 2,508,123 -0.34(-4.06%)
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.