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%)
Mar 01, 2018 5.900 5.950 5.420 5.650 7,214,363 -0.40(-6.61%)
Feb 28, 2018 6.500 6.569 6.015 6.050 4,101,908 -0.35(-5.47%)
Feb 27, 2018 6.950 7.050 6.330 6.400 3,629,499 -0.53(-7.65%)
Feb 26, 2018 7.010 7.120 6.900 6.930 2,253,840 -0.06(-0.86%)
Feb 23, 2018 6.760 7.030 6.660 6.990 2,702,938 +0.25(+3.71%)
Feb 22, 2018 6.660 6.920 6.610 6.740 2,244,252 +0.13(+1.97%)
Feb 21, 2018 6.630 6.810 6.580 6.610 2,770,759 -0.01(-0.15%)
Feb 20, 2018 6.810 6.900 6.520 6.620 3,159,523 -0.19(-2.79%)
Feb 16, 2018 6.810 6.810 6.810 0 -0.20(-2.85%)
Feb 15, 2018 7.060 7.125 6.720 7.010 3,077,464 -0.04(-0.57%)
Feb 14, 2018 6.840 7.080 6.780 7.050 3,157,347 +0.15(+2.17%)
Feb 13, 2018 7.200 7.230 6.850 6.900 2,482,417 -0.45(-6.12%)
Feb 12, 2018 7.170 7.400 7.000 7.350 3,586,916 +0.27(+3.81%)
Feb 09, 2018 6.850 7.180 6.635 7.080 6,962,694 +0.28(+4.12%)
Feb 08, 2018 6.950 7.090 6.700 6.800 6,644,791 -0.06(-0.87%)
Feb 07, 2018 7.150 7.345 6.880 6.860 14,660,021 -0.71(-9.38%)
Feb 06, 2018 7.290 7.650 7.211 7.570 4,306,826 +0.12(+1.61%)
Feb 05, 2018 7.190 7.610 7.160 7.450 3,804,607 +0.12(+1.64%)
Feb 02, 2018 7.750 7.810 7.235 7.330 3,768,695 -0.57(-7.22%)
Feb 01, 2018 8.080 8.370 7.820 7.900 3,023,878 -0.09(-1.13%)
Jan 31, 2018 8.000 8.140 7.831 7.990 2,441,942 +0.01(+0.13%)
Jan 30, 2018 8.150 8.270 7.970 7.980 2,638,441 -0.38(-4.55%)
Jan 29, 2018 8.400 8.500 8.210 8.360 2,178,023 -0.16(-1.88%)
Jan 26, 2018 8.350 8.660 8.275 8.520 3,471,663 +0.18(+2.16%)
Jan 25, 2018 8.350 8.700 8.260 8.340 3,410,250 +0.16(+1.96%)
Jan 24, 2018 8.290 8.470 8.060 8.180 1,935,604 -0.12(-1.45%)
Jan 23, 2018 8.500 8.500 8.105 8.300 1,591,906 +0.01(+0.12%)
Jan 22, 2018 8.080 8.330 8.040 8.290 2,146,101 +0.25(+3.11%)
Jan 19, 2018 7.980 8.160 7.940 8.040 1,511,115 -0.02(-0.25%)
Jan 18, 2018 8.290 8.336 8.030 8.060 2,014,985 -0.19(-2.30%)
Jan 17, 2018 8.480 8.550 8.240 8.250 2,302,861 -0.14(-1.67%)
Jan 16, 2018 8.600 9.070 8.380 8.390 3,647,436 -0.15(-1.76%)
Jan 12, 2018 8.540 8.540 8.540 0 +0.54(+6.75%)
Jan 11, 2018 8.010 8.400 7.950 8.000 3,589,661 +0.07(+0.88%)
Jan 10, 2018 7.780 7.950 7.715 7.930 2,430,477 +0.16(+2.06%)
Jan 09, 2018 7.780 7.910 7.630 7.770 1,832,311 +0.00(+0.00%)
Jan 08, 2018 7.870 7.870 7.610 7.770 1,541,940 -0.08(-1.02%)
Jan 05, 2018 8.160 8.210 7.800 7.850 1,602,968 -0.39(-4.73%)
Jan 04, 2018 8.350 8.410 8.150 8.240 2,303,206 -0.06(-0.72%)
Jan 03, 2018 8.100 8.385 8.050 8.300 2,742,181 +0.24(+2.98%)
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.