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, 2019 0.2227 0.2240 0.2050 0.2138 3,556,900 -0.01(-4.00%)
May 30, 2019 0.2200 0.2400 0.2149 0.2227 3,455,087 +0.00(+1.23%)
May 29, 2019 0.2300 0.2300 0.2100 0.2200 4,856,568 -0.01(-4.35%)
May 28, 2019 0.2418 0.2556 0.2300 0.2300 7,106,330 -0.02(-6.43%)
May 24, 2019 0.2150 0.2585 0.2139 0.2458 7,695,200 +0.04(+17.05%)
May 23, 2019 0.2300 0.2300 0.2000 0.2100 6,588,877 -0.02(-7.77%)
May 22, 2019 0.2211 0.2295 0.2050 0.2277 4,515,158 +0.01(+3.59%)
May 21, 2019 0.2208 0.2489 0.2100 0.2198 15,709,069 -0.01(-4.39%)
May 20, 2019 0.2200 0.2310 0.1900 0.2299 9,787,575 +0.02(+9.42%)
May 17, 2019 0.2530 0.2555 0.2000 0.2101 15,696,000 -0.04(-16.83%)
May 16, 2019 0.2881 0.3000 0.2500 0.2526 9,687,605 -0.02(-8.84%)
May 15, 2019 0.3200 0.3240 0.2617 0.2771 11,803,481 -0.05(-16.08%)
May 14, 2019 0.3406 0.3950 0.3150 0.3302 30,476,420 +0.04(+13.86%)
May 13, 2019 0.6100 0.6200 0.2900 0.2900 50,167,940 -0.33(-53.45%)
May 10, 2019 0.8800 1.108 0.5850 0.6230 31,000,800 -0.38(-37.70%)
May 09, 2019 1.260 1.260 1.190 1.000 2,881,793 -0.27(-21.26%)
May 08, 2019 1.240 1.290 1.230 1.270 1,367,419 +0.03(+2.42%)
May 07, 2019 1.270 1.280 1.230 1.240 1,611,783 -0.05(-3.88%)
May 06, 2019 1.240 1.310 1.230 1.290 1,335,191 +0.02(+1.57%)
May 03, 2019 1.240 1.280 1.225 1.270 1,143,200 +0.04(+3.25%)
May 02, 2019 1.250 1.305 1.220 1.230 3,905,649 -0.04(-3.15%)
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.