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 (%)
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.