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 (%)
Sep 28, 2018 4.550 4.660 4.460 4.470 5,210,200 -0.08(-1.76%)
Sep 27, 2018 4.560 4.610 4.520 4.550 2,816,214 +0.03(+0.66%)
Sep 26, 2018 4.540 4.600 4.500 4.520 4,373,401 -0.05(-1.09%)
Sep 25, 2018 4.510 4.590 4.490 4.570 3,426,548 +0.08(+1.78%)
Sep 24, 2018 4.650 4.805 4.475 4.490 7,205,926 -0.09(-1.97%)
Sep 21, 2018 4.510 4.615 4.449 4.580 5,540,200 +0.07(+1.55%)
Sep 20, 2018 4.630 4.680 4.500 4.510 2,872,000 -0.11(-2.38%)
Sep 19, 2018 4.570 4.690 4.520 4.620 3,686,167 +0.02(+0.43%)
Sep 18, 2018 4.800 4.840 4.570 4.600 4,181,050 -0.15(-3.16%)
Sep 17, 2018 4.840 4.850 4.740 4.750 3,494,201 -0.05(-1.04%)
Sep 14, 2018 4.650 4.900 4.650 4.800 4,964,800 +0.14(+3.00%)
Sep 13, 2018 4.830 4.855 4.650 4.660 3,552,835 -0.19(-3.92%)
Sep 12, 2018 4.850 4.900 4.760 4.850 5,100,017 +0.06(+1.25%)
Sep 11, 2018 4.670 4.810 4.660 4.790 5,001,933 +0.11(+2.35%)
Sep 10, 2018 4.620 4.720 4.560 4.680 4,254,518 +0.13(+2.86%)
Sep 07, 2018 4.590 4.610 4.420 4.550 4,457,100 -0.12(-2.57%)
Sep 06, 2018 4.610 4.730 4.530 4.670 7,505,378 +0.06(+1.30%)
Sep 05, 2018 4.540 4.845 4.500 4.610 8,478,669 +0.03(+0.66%)
Sep 04, 2018 4.600 4.700 4.560 4.580 5,527,228 +0.00(+0.00%)
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%)
Aug 01, 2018 3.830 3.860 3.650 3.770 4,143,937 -0.14(-3.58%)
Jul 31, 2018 3.930 4.000 3.790 3.910 5,345,770 -0.06(-1.51%)
Jul 30, 2018 4.050 4.080 3.895 3.970 4,389,024 -0.03(-0.75%)
Jul 27, 2018 3.860 4.065 3.850 4.000 5,747,300 +0.14(+3.63%)
Jul 26, 2018 3.800 3.890 3.660 3.860 5,293,527 +0.08(+2.12%)
Jul 25, 2018 3.770 3.800 3.705 3.780 3,383,793 +0.00(+0.00%)
Jul 24, 2018 3.780 3.880 3.761 3.780 3,037,624 +0.03(+0.80%)
Jul 23, 2018 3.760 3.790 3.690 3.750 2,893,036 -0.02(-0.53%)
Jul 20, 2018 3.900 3.910 3.680 3.770 5,083,712 -0.13(-3.33%)
Jul 19, 2018 3.750 3.920 3.730 3.900 4,582,943 +0.12(+3.17%)
Jul 18, 2018 3.730 3.820 3.565 3.780 4,994,212 +0.04(+1.07%)
Jul 17, 2018 3.710 3.820 3.620 3.740 3,669,963 +0.01(+0.27%)
Jul 16, 2018 3.880 3.950 3.730 3.730 4,134,680 -0.23(-5.81%)
Jul 13, 2018 4.060 4.110 3.950 3.960 4,146,478 -0.09(-2.22%)
Jul 12, 2018 4.100 4.130 3.820 4.050 8,830,420 -0.06(-1.46%)
Jul 11, 2018 4.110 4.200 4.015 4.110 5,495,975 -0.06(-1.44%)
Jul 10, 2018 4.300 4.370 4.140 4.170 5,165,282 -0.09(-2.11%)
Jul 09, 2018 4.160 4.270 4.160 4.260 4,092,186 +0.12(+2.90%)
Jul 06, 2018 4.000 4.165 4.000 4.140 2,424,387 +0.09(+2.22%)
Jul 05, 2018 4.180 4.180 3.960 4.050 5,098,499 -0.08(-1.94%)
Jul 03, 2018 4.130 4.130 4.130 0 +0.06(+1.47%)
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.