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 (%)
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%)
Sep 01, 2017 6.180 6.390 6.090 6.370 1,556,861 +0.18(+2.91%)
Aug 31, 2017 5.980 6.270 5.880 6.190 2,211,147 +0.29(+4.92%)
Aug 30, 2017 5.900 5.990 5.740 5.900 1,868,269 -0.03(-0.51%)
Aug 29, 2017 5.960 6.090 5.860 5.930 1,817,447 -0.13(-2.15%)
Aug 28, 2017 6.220 6.240 5.810 6.060 2,553,408 -0.17(-2.73%)
Aug 25, 2017 6.280 6.320 6.090 6.230 1,799,349 -0.04(-0.64%)
Aug 24, 2017 6.050 6.390 6.050 6.270 1,799,550 +0.18(+2.96%)
Aug 23, 2017 5.970 6.350 5.930 6.090 3,063,731 +0.09(+1.50%)
Aug 22, 2017 5.950 6.080 5.925 6.000 1,154,514 +0.08(+1.35%)
Aug 21, 2017 6.140 6.210 5.910 5.920 1,533,532 -0.29(-4.67%)
Aug 18, 2017 6.140 6.230 6.060 6.210 2,127,390 +0.09(+1.47%)
Aug 17, 2017 6.020 6.340 6.020 6.120 1,993,449 +0.03(+0.49%)
Aug 16, 2017 6.160 6.300 6.010 6.090 1,907,594 -0.04(-0.65%)
Aug 15, 2017 6.210 6.219 5.935 6.130 1,636,781 -0.13(-2.08%)
Aug 14, 2017 6.500 6.510 6.215 6.260 1,608,271 -0.19(-2.95%)
Aug 11, 2017 6.210 6.500 6.210 6.450 1,659,964 +0.19(+3.04%)
Aug 10, 2017 6.380 6.570 6.175 6.260 2,164,462 -0.02(-0.32%)
Aug 09, 2017 6.320 6.440 6.090 6.280 2,666,392 +0.12(+1.95%)
Aug 08, 2017 5.990 6.375 5.940 6.160 2,829,958 +0.10(+1.65%)
Aug 07, 2017 6.230 6.290 5.945 6.060 2,966,268 -0.28(-4.42%)
Aug 04, 2017 5.850 6.340 5.815 6.340 3,044,215 +0.42(+7.09%)
Aug 03, 2017 5.770 6.490 5.570 5.920 3,778,885 -0.32(-5.13%)
Aug 02, 2017 6.420 6.460 6.160 6.240 2,886,286 -0.26(-4.00%)
Aug 01, 2017 6.598 6.385 6.500 1,606,813 -0.06(-0.91%)
Jul 31, 2017 6.670 6.670 6.245 6.560 2,916,150 -0.11(-1.65%)
Jul 28, 2017 6.640 6.795 6.510 6.670 3,466,925 -0.01(-0.15%)
Jul 27, 2017 6.900 6.930 6.582 6.680 3,684,655 -0.26(-3.75%)
Jul 26, 2017 7.150 7.160 6.730 6.940 4,738,558 +0.01(+0.14%)
Jul 25, 2017 6.950 7.150 6.740 6.930 4,804,031 +0.15(+2.21%)
Jul 24, 2017 6.850 7.000 6.480 6.780 3,290,556 -0.03(-0.44%)
Jul 21, 2017 6.860 7.030 6.760 6.810 2,243,489 +0.00(+0.00%)
Jul 20, 2017 7.010 7.063 6.640 6.810 2,462,441 -0.11(-1.59%)
Jul 19, 2017 6.510 7.030 6.510 6.920 3,580,215 +0.35(+5.33%)
Jul 18, 2017 6.610 6.830 6.445 6.570 2,852,739 +0.01(+0.15%)
Jul 17, 2017 6.780 6.910 6.500 6.560 2,438,704 -0.22(-3.24%)
Jul 14, 2017 6.570 6.830 6.510 6.780 3,684,966 +0.22(+3.35%)
Jul 13, 2017 6.600 6.710 6.410 6.560 3,925,509 +0.19(+2.98%)
Jul 12, 2017 6.530 6.770 6.090 6.370 10,404,889 -0.38(-5.63%)
Jul 11, 2017 6.840 5.870 6.750 28,024,996 +2.29(+51.35%)
Jul 10, 2017 4.150 4.530 4.140 4.460 2,244,307 +0.26(+6.19%)
Jul 07, 2017 4.280 4.300 4.060 4.200 1,703,198 -0.16(-3.67%)
Jul 06, 2017 4.510 4.560 4.300 4.360 2,697,127 -0.07(-1.58%)
Jul 05, 2017 4.890 4.975 4.380 4.430 3,409,409 -0.45(-9.22%)
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.