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 (%)
May 31, 2018 4.990 5.100 4.820 4.840 3,389,309 -0.25(-4.91%)
May 30, 2018 4.840 5.120 4.815 5.090 4,878,488 +0.33(+6.93%)
May 29, 2018 4.710 4.920 4.700 4.760 5,370,830 -0.05(-1.04%)
May 25, 2018 4.810 4.810 4.810 0 -0.38(-7.32%)
May 24, 2018 5.150 5.340 5.010 5.190 3,651,231 -0.08(-1.52%)
May 23, 2018 5.410 5.475 5.170 5.270 4,410,417 -0.15(-2.77%)
May 22, 2018 5.550 5.890 5.345 5.420 6,022,292 -0.07(-1.28%)
May 21, 2018 5.660 5.685 5.470 5.490 5,006,898 -0.08(-1.44%)
May 18, 2018 5.600 5.600 5.370 5.570 3,927,790 -0.01(-0.18%)
May 17, 2018 4.990 5.625 4.980 5.580 5,284,437 +0.65(+13.18%)
May 16, 2018 4.880 4.960 4.800 4.930 3,675,956 +0.02(+0.41%)
May 15, 2018 4.910 4.960 4.820 4.910 3,050,552 +0.02(+0.41%)
May 14, 2018 4.900 5.029 4.840 4.890 2,617,183 +0.02(+0.41%)
May 11, 2018 4.950 4.965 4.780 4.870 2,043,619 -0.05(-1.02%)
May 10, 2018 5.090 5.090 4.835 4.920 3,982,146 -0.15(-2.96%)
May 09, 2018 4.800 5.190 4.780 5.070 3,307,846 +0.38(+8.10%)
May 08, 2018 4.780 4.820 4.510 4.690 5,030,524 -0.10(-2.09%)
May 07, 2018 4.950 5.040 4.775 4.790 4,189,593 -0.04(-0.83%)
May 04, 2018 4.650 4.830 4.600 4.830 3,280,139 +0.16(+3.43%)
May 03, 2018 5.200 5.210 4.650 4.670 5,764,299 -0.71(-13.20%)
May 02, 2018 5.280 5.410 5.210 5.380 2,110,022 +0.10(+1.89%)
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.