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 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.