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 31, 2017 7.680 7.790 7.484 7.700 1,989,216 -0.06(-0.77%)
Mar 30, 2017 7.650 7.850 7.570 7.760 1,225,936 +0.17(+2.24%)
Mar 29, 2017 7.160 7.707 7.160 7.590 1,206,748 +0.39(+5.42%)
Mar 28, 2017 6.990 7.310 6.990 7.200 1,058,010 +0.20(+2.86%)
Mar 27, 2017 6.730 7.035 6.730 7.000 1,338,954 +0.08(+1.16%)
Mar 24, 2017 6.500 6.930 6.500 6.920 1,287,774 +0.47(+7.29%)
Mar 23, 2017 6.590 6.650 6.420 6.450 873,502 -0.19(-2.86%)
Mar 22, 2017 6.700 6.780 6.520 6.640 891,372 -0.12(-1.78%)
Mar 21, 2017 7.270 7.360 6.710 6.760 1,468,534 -0.49(-6.76%)
Mar 20, 2017 7.540 7.585 7.230 7.250 2,722,931 -0.45(-5.84%)
Mar 17, 2017 7.660 7.820 7.590 7.700 1,120,827 +0.05(+0.65%)
Mar 16, 2017 7.470 7.660 7.350 7.650 1,092,662 +0.20(+2.68%)
Mar 15, 2017 7.230 7.450 7.180 7.450 975,259 +0.36(+5.08%)
Mar 14, 2017 7.280 7.280 6.650 7.090 1,831,450 -0.30(-4.06%)
Mar 13, 2017 7.290 7.500 7.290 7.390 990,655 +0.04(+0.54%)
Mar 10, 2017 7.300 7.550 7.260 7.350 1,595,407 +0.15(+2.08%)
Mar 09, 2017 7.360 7.445 7.130 7.200 1,545,330 -0.26(-3.49%)
Mar 08, 2017 7.500 7.740 7.250 7.460 1,522,277 -0.13(-1.71%)
Mar 07, 2017 7.800 7.830 7.570 7.590 581,902 -0.13(-1.68%)
Mar 06, 2017 7.780 7.828 7.545 7.720 828,227 -0.03(-0.39%)
Mar 03, 2017 8.110 8.200 7.662 7.750 1,400,781 -0.29(-3.61%)
Mar 02, 2017 8.230 8.230 7.830 8.040 2,508,123 -0.34(-4.06%)
Mar 01, 2017 8.600 9.050 8.190 8.380 2,392,168 +0.28(+3.46%)
Feb 28, 2017 8.250 8.300 8.070 8.100 1,674,498 -0.24(-2.88%)
Feb 27, 2017 8.410 8.470 8.210 8.340 1,005,782 -0.01(-0.12%)
Feb 24, 2017 8.500 8.570 8.255 8.350 1,190,550 -0.28(-3.24%)
Feb 23, 2017 8.920 9.050 8.540 8.630 971,220 -0.18(-2.04%)
Feb 22, 2017 9.240 9.320 8.750 8.810 1,007,777 -0.57(-6.08%)
Feb 21, 2017 9.240 9.500 9.130 9.380 1,164,017 +0.23(+2.51%)
Feb 17, 2017 9.150 9.150 9.150 0 +0.12(+1.33%)
Feb 16, 2017 9.560 9.560 9.020 9.030 724,761 -0.47(-4.95%)
Feb 15, 2017 9.460 9.610 9.320 9.500 811,160 +0.02(+0.21%)
Feb 14, 2017 9.490 9.570 9.310 9.480 672,295 +0.02(+0.21%)
Feb 13, 2017 9.240 9.500 9.200 9.460 831,211 +0.14(+1.50%)
Feb 10, 2017 9.400 9.590 9.290 9.320 1,116,312 +0.07(+0.76%)
Feb 09, 2017 8.980 9.350 8.980 9.250 751,518 +0.34(+3.82%)
Feb 08, 2017 8.880 9.180 8.710 8.910 1,250,214 -0.14(-1.55%)
Feb 07, 2017 9.000 9.170 8.830 9.050 1,367,912 -0.05(-0.55%)
Feb 06, 2017 9.430 9.510 9.020 9.100 627,877 -0.39(-4.11%)
Feb 03, 2017 9.090 9.530 9.040 9.490 1,808,572 +0.42(+4.63%)
Feb 02, 2017 8.810 9.310 8.680 9.070 1,676,115 +0.31(+3.54%)
Feb 01, 2017 8.550 8.800 8.450 8.760 2,202,264 +0.32(+3.79%)
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%)
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.