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 (%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.10(+2.23%)
Aug 30, 2018 4.410 4.545 4.295 4.480 4,422,494 +0.06(+1.36%)
Aug 29, 2018 4.330 4.460 4.265 4.420 3,452,129 +0.14(+3.27%)
Aug 28, 2018 4.270 4.335 4.190 4.280 3,509,843 +0.03(+0.71%)
Aug 27, 2018 4.160 4.260 4.140 4.250 2,872,428 +0.10(+2.41%)
Aug 24, 2018 4.140 4.175 4.085 4.150 2,558,200 +0.05(+1.22%)
Aug 23, 2018 4.080 4.177 4.040 4.100 3,022,880 -0.05(-1.20%)
Aug 22, 2018 4.190 4.260 4.070 4.150 4,659,862 +0.01(+0.24%)
Aug 21, 2018 4.050 4.200 3.980 4.140 3,654,849 +0.14(+3.50%)
Aug 20, 2018 3.920 4.020 3.910 4.000 2,960,933 +0.05(+1.27%)
Aug 17, 2018 3.870 3.990 3.810 3.950 3,673,100 +0.10(+2.60%)
Aug 16, 2018 3.770 3.880 3.690 3.850 3,547,110 +0.09(+2.39%)
Aug 15, 2018 3.830 3.850 3.600 3.760 6,684,348 -0.11(-2.84%)
Aug 14, 2018 3.910 3.940 3.780 3.870 4,599,376 -0.01(-0.26%)
Aug 13, 2018 3.990 4.040 3.850 3.880 5,961,650 -0.17(-4.20%)
Aug 10, 2018 3.910 4.100 3.860 4.050 4,838,300 +0.10(+2.53%)
Aug 09, 2018 3.750 3.980 3.720 3.950 4,883,270 +0.18(+4.77%)
Aug 08, 2018 3.820 3.837 3.560 3.770 9,516,464 -0.07(-1.82%)
Aug 07, 2018 3.980 4.010 3.820 3.840 5,248,490 -0.07(-1.79%)
Aug 06, 2018 4.030 4.060 3.843 3.910 5,273,584 -0.13(-3.22%)
Aug 03, 2018 4.230 4.340 4.000 4.040 5,148,300 -0.16(-3.81%)
Aug 02, 2018 3.680 4.220 3.570 4.200 10,321,631 +0.43(+11.41%)
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.