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 (%)
Jan 31, 2017 8.360 8.600 8.250 8.440 2,097,952 +0.06(+0.72%)
Jan 30, 2017 9.050 9.053 8.290 8.380 1,989,716 -0.73(-8.01%)
Jan 27, 2017 9.010 9.205 9.010 9.110 1,575,252 +0.04(+0.44%)
Jan 26, 2017 9.520 9.560 8.930 9.070 4,194,727 -0.46(-4.83%)
Jan 25, 2017 9.380 10.30 9.130 9.530 9,749,211 +1.41(+17.36%)
Jan 24, 2017 8.180 8.270 8.020 8.120 772,153 -0.05(-0.61%)
Jan 23, 2017 8.490 8.530 8.060 8.170 540,887 -0.40(-4.67%)
Jan 20, 2017 8.580 8.730 8.420 8.570 522,271 +0.13(+1.54%)
Jan 19, 2017 8.880 8.950 8.420 8.440 773,230 -0.43(-4.85%)
Jan 18, 2017 8.930 9.160 8.820 8.870 625,001 -0.16(-1.77%)
Jan 17, 2017 9.350 9.560 9.010 9.030 898,899 -0.20(-2.17%)
Jan 13, 2017 9.230 9.230 9.230 0 -0.07(-0.75%)
Jan 12, 2017 9.700 9.700 9.260 9.300 707,590 -0.28(-2.92%)
Jan 11, 2017 9.730 9.740 9.410 9.580 704,721 -0.04(-0.42%)
Jan 10, 2017 9.830 10.05 9.550 9.620 878,960 -0.16(-1.64%)
Jan 09, 2017 9.700 9.980 9.565 9.780 385,305 -0.01(-0.10%)
Jan 06, 2017 9.670 9.985 9.510 9.790 482,083 +0.12(+1.24%)
Jan 05, 2017 9.700 9.960 9.500 9.670 590,004 +0.02(+0.21%)
Jan 04, 2017 9.100 9.725 9.010 9.650 1,048,100 +0.41(+4.44%)
Jan 03, 2017 9.600 9.692 8.900 9.240 1,217,492 -0.10(-1.07%)
Dec 30, 2016 9.340 9.340 9.340 0 +0.03(+0.32%)
Dec 29, 2016 9.080 9.370 9.020 9.310 845,958 +0.22(+2.42%)
Dec 28, 2016 9.040 9.430 8.900 9.090 1,570,830 +0.09(+1.00%)
Dec 27, 2016 9.040 9.230 8.831 9.000 620,707 +0.03(+0.33%)
Dec 23, 2016 8.970 8.970 8.970 0 +0.02(+0.22%)
Dec 22, 2016 9.000 9.460 8.890 8.950 1,428,405 -0.06(-0.67%)
Dec 21, 2016 8.510 9.880 8.500 9.010 3,169,053 +0.50(+5.88%)
Dec 20, 2016 8.680 8.849 8.460 8.510 899,078 -0.10(-1.16%)
Dec 19, 2016 8.600 8.800 8.430 8.610 630,244 -0.02(-0.23%)
Dec 16, 2016 8.850 8.850 8.500 8.630 1,887,100 -0.18(-2.04%)
Dec 15, 2016 8.330 8.810 8.210 8.810 1,123,509 +0.37(+4.38%)
Dec 14, 2016 8.810 8.939 8.400 8.440 1,314,103 -0.49(-5.49%)
Dec 13, 2016 8.450 9.190 8.400 8.930 1,266,295 +0.54(+6.44%)
Dec 12, 2016 8.950 9.020 8.300 8.390 1,588,158 +0.09(+1.08%)
Dec 09, 2016 8.610 8.850 8.200 8.300 1,556,190 -0.24(-2.81%)
Dec 08, 2016 8.640 8.790 8.005 8.540 1,706,834 -0.07(-0.81%)
Dec 07, 2016 9.050 9.180 8.600 8.610 1,247,771 -0.45(-4.97%)
Dec 06, 2016 9.380 9.460 9.000 9.060 869,849 -0.49(-5.13%)
Dec 05, 2016 9.140 9.920 9.140 9.550 1,703,014 +0.52(+5.76%)
Dec 02, 2016 8.700 9.180 8.700 9.030 1,999,463 +0.33(+3.79%)
Dec 01, 2016 9.700 9.800 8.540 8.700 1,867,145 -0.81(-8.52%)
Nov 30, 2016 9.120 9.630 9.000 9.510 1,877,612 +0.98(+11.49%)
Nov 29, 2016 9.320 9.350 8.530 8.530 542,426 -0.94(-9.93%)
Nov 28, 2016 10.18 10.29 9.440 9.470 460,014 -0.68(-6.70%)
Nov 25, 2016 10.21 10.45 10.03 10.15 105,538 -0.14(-1.36%)
Nov 23, 2016 10.29 10.29 10.29 0 -0.26(-2.46%)
Nov 22, 2016 10.48 10.70 10.22 10.55 238,008 -0.05(-0.47%)
Nov 21, 2016 10.67 11.29 10.42 10.60 767,594 +0.34(+3.31%)
Nov 18, 2016 9.600 10.28 9.581 10.26 519,038 +0.77(+8.11%)
Nov 17, 2016 9.680 9.740 9.300 9.490 453,633 +0.00(+0.00%)
Nov 16, 2016 9.230 9.796 9.169 9.490 543,825 +0.29(+3.15%)
Nov 15, 2016 8.610 9.410 8.500 9.200 1,039,855 +1.01(+12.33%)
Nov 14, 2016 8.470 8.560 8.120 8.190 280,669 -0.33(-3.87%)
Nov 11, 2016 8.590 8.900 8.440 8.520 265,629 -0.30(-3.40%)
Nov 10, 2016 9.130 9.470 8.820 8.820 330,515 -0.31(-3.40%)
Nov 09, 2016 8.720 9.520 8.720 9.130 312,205 +0.35(+3.99%)
Nov 08, 2016 8.520 9.200 8.290 8.780 373,095 +0.26(+3.05%)
Nov 07, 2016 8.740 8.820 8.410 8.520 229,650 +0.02(+0.24%)
Nov 04, 2016 8.340 8.630 8.290 8.500 150,665 -0.02(-0.23%)
Nov 03, 2016 8.630 8.790 8.470 8.520 168,258 +0.06(+0.71%)
Nov 02, 2016 8.760 8.920 8.350 8.460 220,205 -0.50(-5.58%)
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.