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, 2019 1.350 1.410 1.320 1.350 2,828,200 +0.03(+2.27%)
Mar 28, 2019 1.300 1.365 1.295 1.320 2,787,043 +0.01(+0.76%)
Mar 27, 2019 1.310 1.330 1.280 1.310 2,930,362 +0.00(+0.00%)
Mar 26, 2019 1.290 1.340 1.260 1.310 4,129,875 +0.05(+3.97%)
Mar 25, 2019 1.270 1.310 1.205 1.260 3,368,318 -0.03(-2.33%)
Mar 22, 2019 1.320 1.330 1.270 1.290 3,310,000 -0.05(-3.73%)
Mar 21, 2019 1.320 1.350 1.290 1.340 4,515,883 +0.05(+3.88%)
Mar 20, 2019 1.210 1.300 1.200 1.290 4,600,839 +0.10(+8.40%)
Mar 19, 2019 1.230 1.320 1.170 1.190 11,258,642 -0.04(-3.25%)
Mar 18, 2019 1.200 1.300 1.180 1.230 8,859,484 +0.04(+3.36%)
Mar 15, 2019 1.300 1.320 1.190 1.190 26,455,600 -0.11(-8.46%)
Mar 14, 2019 1.300 1.340 1.280 1.300 6,628,354 +0.01(+0.78%)
Mar 13, 2019 1.380 1.495 1.280 1.290 11,881,191 -0.09(-6.52%)
Mar 12, 2019 1.380 1.440 1.320 1.380 4,751,968 +0.00(+0.00%)
Mar 11, 2019 1.380 1.420 1.340 1.380 3,914,489 +0.01(+0.73%)
Mar 08, 2019 1.460 1.490 1.360 1.370 5,091,200 -0.11(-7.43%)
Mar 07, 2019 1.550 1.570 1.470 1.480 3,872,399 -0.04(-2.63%)
Mar 06, 2019 1.600 1.610 1.520 1.520 4,069,171 -0.09(-5.59%)
Mar 05, 2019 1.640 1.645 1.560 1.610 2,952,548 -0.03(-1.83%)
Mar 04, 2019 1.690 1.740 1.570 1.640 2,808,770 +0.01(+0.61%)
Mar 01, 2019 1.510 1.650 1.500 1.630 7,204,600 +0.13(+8.67%)
Feb 28, 2019 1.550 1.600 1.460 1.500 4,192,406 -0.08(-5.06%)
Feb 27, 2019 1.580 1.620 1.530 1.580 3,375,487 +0.04(+2.60%)
Feb 26, 2019 1.640 1.680 1.535 1.540 6,379,564 -0.14(-8.33%)
Feb 25, 2019 1.680 1.740 1.640 1.680 4,054,765 -0.05(-2.89%)
Feb 22, 2019 1.800 1.820 1.650 1.730 11,094,500 -0.06(-3.35%)
Feb 21, 2019 1.850 1.890 1.770 1.790 3,046,749 -0.07(-3.76%)
Feb 20, 2019 1.830 1.890 1.820 1.860 2,423,125 +0.03(+1.64%)
Feb 19, 2019 1.880 1.950 1.820 1.830 3,504,128 -0.06(-3.17%)
Feb 15, 2019 1.830 1.980 1.820 1.890 4,543,200 +0.09(+5.00%)
Feb 14, 2019 1.650 1.840 1.650 1.800 3,590,585 +0.13(+7.78%)
Feb 13, 2019 1.620 1.710 1.620 1.670 2,262,374 +0.05(+3.09%)
Feb 12, 2019 1.630 1.675 1.600 1.620 3,765,790 +0.02(+1.25%)
Feb 11, 2019 1.490 1.620 1.490 1.600 3,201,367 +0.07(+4.58%)
Feb 08, 2019 1.590 1.590 1.470 1.530 3,802,300 -0.05(-3.16%)
Feb 07, 2019 1.670 1.670 1.550 1.580 5,068,395 -0.10(-5.95%)
Feb 06, 2019 1.640 1.690 1.630 1.680 3,719,629 +0.02(+1.20%)
Feb 05, 2019 1.720 1.720 1.620 1.660 5,681,847 -0.08(-4.60%)
Feb 04, 2019 1.700 1.780 1.690 1.740 2,786,311 +0.05(+2.96%)
Feb 01, 2019 1.640 1.720 1.640 1.690 2,515,900 +0.05(+3.05%)
Jan 31, 2019 1.710 1.740 1.620 1.640 3,608,909 -0.05(-2.96%)
Jan 30, 2019 1.660 1.720 1.630 1.690 3,956,986 +0.04(+2.42%)
Jan 29, 2019 1.670 1.700 1.630 1.650 2,908,946 -0.01(-0.60%)
Jan 28, 2019 1.760 1.800 1.650 1.660 3,863,859 -0.16(-8.79%)
Jan 25, 2019 1.760 1.870 1.760 1.820 3,719,200 +0.08(+4.60%)
Jan 24, 2019 1.690 1.795 1.650 1.740 3,032,544 +0.05(+2.96%)
Jan 23, 2019 1.790 1.840 1.690 1.690 2,576,591 -0.09(-5.06%)
Jan 22, 2019 1.880 1.900 1.760 1.780 4,161,046 -0.13(-6.81%)
Jan 18, 2019 1.900 1.935 1.860 1.910 2,872,800 +0.07(+3.80%)
Jan 17, 2019 1.860 1.930 1.790 1.840 3,959,617 -0.04(-2.13%)
Jan 16, 2019 1.940 2.010 1.860 1.880 3,191,433 -0.05(-2.59%)
Jan 15, 2019 1.880 2.020 1.860 1.930 4,093,687 +0.06(+3.21%)
Jan 14, 2019 1.840 1.930 1.830 1.870 4,171,464 +0.00(+0.00%)
Jan 11, 2019 1.950 1.970 1.800 1.870 6,036,800 -0.11(-5.56%)
Jan 10, 2019 1.970 1.980 1.850 1.980 2,772,507 -0.02(-1.00%)
Jan 09, 2019 1.930 2.010 1.860 2.000 4,264,454 +0.14(+7.53%)
Jan 08, 2019 1.950 1.960 1.810 1.860 5,542,055 -0.04(-2.11%)
Jan 07, 2019 1.810 1.930 1.740 1.900 4,488,175 +0.14(+7.95%)
Jan 04, 2019 1.700 1.810 1.680 1.760 5,853,400 +0.07(+4.14%)
Jan 03, 2019 1.740 1.775 1.630 1.690 4,916,944 -0.04(-2.31%)
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.