Italia markets closed

HighPeak Energy, Inc. (HPK)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,22+0,03 (+0,21%)
Alla chiusura: 04:00PM EDT
14,22 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,3014,4314,0214,2214,22153.482
02 mag 202413,9214,2413,8714,1914,19251.600
01 mag 202414,1414,2013,5713,7813,78252.600
30 apr 202414,9614,9614,1914,2114,21209.500
29 apr 202414,9715,0814,7115,0215,02272.800
26 apr 202415,0815,4614,8815,0215,02346.700
25 apr 202415,0515,0714,5614,8814,88320.700
24 apr 202415,1615,2614,8315,2015,20283.100
23 apr 202414,9715,3314,8315,2615,26169.000
22 apr 202415,4215,4215,0115,0515,05320.600
19 apr 202415,1315,6315,1315,5115,51269.900
18 apr 202414,8715,3014,8015,1615,16348.400
17 apr 202415,1515,3414,8314,8414,84200.100
16 apr 202415,0015,2514,7815,1715,17209.000
15 apr 202415,3515,4315,0215,1415,14221.700
12 apr 202415,2915,6915,1615,2815,28199.400
11 apr 202415,3915,4415,0715,2615,26175.600
10 apr 202415,2515,4015,1015,3715,37274.500
09 apr 202415,7615,9415,3815,4915,49202.500
08 apr 202416,0016,0215,7415,8115,81282.800
05 apr 202415,7616,1515,5016,0816,08592.400
04 apr 202416,1016,4415,7415,9615,96501.500
03 apr 202416,2116,4015,8315,8315,83338.600
02 apr 202416,1516,2015,7116,1916,19350.800
01 apr 202415,9916,0015,6015,8015,80290.900
28 mar 202416,0116,1515,6615,7715,77449.300
27 mar 202415,5016,0015,5015,9615,96230.700
26 mar 202416,1116,1315,5415,5615,56220.600
25 mar 202415,7416,2015,7416,0716,07299.600
22 mar 202415,9115,9115,4315,5415,54263.800
21 mar 202416,0716,2715,8515,8615,86241.900
20 mar 202415,7816,0915,3915,9915,99428.600
19 mar 202415,6416,0715,5215,9915,99526.700
18 mar 202415,3315,8515,0815,6815,68419.300
15 mar 202415,1015,4915,1015,3415,34531.400
14 mar 202415,4015,5015,1215,2115,21413.300
13 mar 202415,2015,6615,1515,3615,36457.000
12 mar 202415,3215,4814,9715,0315,03292.100
11 mar 202414,5215,3814,2915,3015,30397.800
08 mar 202414,3614,7514,0814,6314,63399.300
07 mar 202415,3315,4712,7714,3914,391.446.000
06 mar 202416,4216,6315,7715,9315,93424.400
05 mar 202416,0916,5516,0016,2416,24233.400
04 mar 202416,8616,8615,8716,0916,09281.000
01 mar 202416,6016,9916,6016,7516,75206.100
29 feb 202416,6616,8516,3616,5716,57237.800
29 feb 20240.04 Dividendo
28 feb 202416,9116,9215,9716,4616,42321.200
27 feb 202416,5016,9516,3216,9016,86267.100
26 feb 202416,1916,4816,0016,3616,32205.800
23 feb 202415,8016,3215,3016,1816,14230.600
22 feb 202415,9816,3115,8015,9215,88229.100
21 feb 202415,9816,4715,9816,1116,07250.800
20 feb 202415,7415,9815,1915,8315,79252.100
16 feb 202415,6616,0015,1015,8715,83340.100
15 feb 202415,0615,8715,0615,7515,71339.800
14 feb 202415,3515,3814,9215,0515,01288.000
13 feb 202415,0915,3314,2015,1615,13472.700
12 feb 202414,2915,4314,2915,2615,22538.200
09 feb 202414,1214,2413,8514,2214,19296.100
08 feb 202413,3214,1513,3014,1114,08313.900
07 feb 202413,9713,9713,2613,3513,32291.400
06 feb 202413,2814,1813,2613,9213,89479.300
05 feb 202413,0513,8912,8713,2313,20815.600
02 feb 202413,2613,2612,4712,5912,56417.400
01 feb 202413,8214,1013,0913,1613,13367.600
31 gen 202414,1814,2813,6413,6513,62247.200
30 gen 202413,9614,2013,7014,1214,09251.200
29 gen 202413,7514,2313,6814,1914,16394.700
26 gen 202414,0014,0013,4713,8213,79229.900
25 gen 202413,7013,9613,3513,9613,93186.100
24 gen 202413,5213,6213,1713,5113,48249.700
23 gen 202413,3913,6013,0713,3013,27248.300
22 gen 202413,1413,6713,1413,3513,32377.700
19 gen 202413,1813,2412,7013,2413,21273.800
18 gen 202413,5413,5412,9613,1513,12214.900
17 gen 202413,1013,4212,8613,3913,36337.000
16 gen 202414,0314,0613,2513,2813,25349.200
12 gen 202414,2514,5013,9914,0914,06308.200
11 gen 202413,6713,9613,3713,9213,89378.600
10 gen 202413,7913,8113,3013,4313,40396.800
09 gen 202414,1714,1713,7013,7713,74418.000
08 gen 202413,9114,3213,5914,1714,14352.200
05 gen 202414,2014,4913,9214,1914,16483.800
04 gen 202415,5015,5914,0114,1114,08614.800
03 gen 202414,9315,4214,6315,2115,17373.000
02 gen 202414,5515,3814,4114,8914,85499.600
29 dic 202314,7814,8714,2314,2414,21658.500
28 dic 202315,0815,1914,5814,7514,71485.800
27 dic 202315,3215,5814,9615,0715,03467.300
26 dic 202314,6514,9014,4914,7414,70302.200
22 dic 202314,5314,6414,3414,4014,37346.300
21 dic 202314,0314,3514,0314,3114,28284.700
20 dic 202314,3914,7214,0214,0514,02384.500
19 dic 202314,2214,4914,0714,3814,35273.600
18 dic 202314,4214,7513,8314,1514,12344.000
15 dic 202314,5414,5413,8714,0314,00402.100
14 dic 202313,6514,5713,6514,4514,41483.900
13 dic 202312,4513,5012,2013,4613,43869.500
12 dic 202313,5713,6012,3412,7312,70716.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...