NasdaqGM - Nasdaq Real Time Price
USD
HighPeak Energy, Inc. (HPK)
8.67
-1.52
(-14.92%)
At close: November 2 at 4:00:01 PM EST
8.78
+0.11
(+1.27%)
After hours: November 2 at 4:50:42 PM EST
Trade HPK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.87
10.01
8.66
8.67
8.67
1,246,400
Oct 30, 2026
10.55
10.60
10.17
10.19
10.19
671,700
Oct 29, 2026
10.97
10.97
10.39
10.45
10.45
477,500
Oct 28, 2026
10.76
11.09
10.62
10.98
10.98
531,700
Oct 27, 2026
11.25
11.39
10.65
10.69
10.69
732,000
Oct 26, 2026
11.57
12.03
11.37
11.39
11.39
705,600
Oct 23, 2026
11.38
11.92
11.25
11.57
11.57
540,400
Oct 22, 2026
11.36
11.36
10.64
11.21
11.21
537,500
Oct 21, 2026
10.87
11.36
10.71
11.26
11.26
535,500
Oct 20, 2026
11.53
11.59
10.70
10.99
10.99
764,300
Oct 19, 2026
10.63
11.46
10.42
11.39
11.39
1,123,900
Oct 16, 2026
10.14
10.83
10.04
10.55
10.55
1,010,600
Oct 15, 2026
9.96
10.15
9.58
9.95
9.95
545,100
Oct 14, 2026
10.20
10.41
9.85
9.91
9.91
713,900
Oct 13, 2026
9.86
10.56
9.72
10.11
10.11
1,274,100
Oct 12, 2026
9.66
9.81
9.47
9.71
9.71
511,900
Oct 9, 2026
8.70
9.68
8.70
9.55
9.55
739,600
Oct 8, 2026
8.69
8.85
8.59
8.73
8.73
919,600
Oct 7, 2026
8.37
8.57
8.14
8.52
8.52
634,400
Oct 6, 2026
8.15
8.42
7.83
8.22
8.22
641,700
Oct 5, 2026
7.96
8.28
7.78
8.09
8.09
333,600
Oct 2, 2026
7.79
8.01
7.71
7.85
7.85
286,500
Oct 1, 2026
8.15
8.22
7.77
7.94
7.94
387,700
Sep 30, 2026
7.82
8.21
7.71
8.16
8.16
625,200
Sep 29, 2026
7.51
7.81
7.34
7.79
7.79
599,400
Sep 28, 2026
7.69
7.84
7.57
7.59
7.59
415,700
Sep 25, 2026
7.57
7.74
7.50
7.56
7.56
386,600
Sep 24, 2026
8.01
8.15
7.63
7.65
7.65
1,123,600
Sep 23, 2026
7.79
7.98
7.55
7.89
7.89
358,700
Sep 22, 2026
7.75
8.04
7.61
7.79
7.79
288,800
Sep 21, 2026
8.11
8.14
7.90
7.95
7.95
340,800
Sep 18, 2026
8.33
8.37
8.12
8.33
8.33
826,200
Sep 17, 2026
7.75
8.99
7.60
8.34
8.34
2,451,300
Sep 16, 2026
8.38
8.44
7.82
7.87
7.87
318,200
Sep 15, 2026
8.38
8.80
8.38
8.64
8.64
400,600
Sep 14, 2026
8.65
8.78
8.25
8.38
8.38
349,000
Sep 11, 2026
8.45
8.66
8.26
8.47
8.47
322,300
Sep 10, 2026
8.50
8.70
8.09
8.58
8.58
866,400
Sep 9, 2026
8.36
8.47
8.19
8.21
8.21
290,500
Sep 8, 2026
8.26
8.43
8.10
8.15
8.15
230,700
Sep 4, 2026
8.14
8.14
7.88
8.05
8.05
173,000
Sep 3, 2026
8.19
8.29
8.08
8.29
8.29
376,100
Sep 2, 2026
7.97
8.44
7.84
8.14
8.14
361,600
Sep 1, 2026
8.35
8.36
8.05
8.11
8.11
388,300
Aug 31, 2026
8.36
8.47
7.97
8.19
8.19
266,500
Aug 28, 2026
7.97
8.13
7.91
8.10
8.10
227,000
Aug 27, 2026
7.84
8.10
7.61
8.00
8.00
247,200
Aug 26, 2026
7.79
8.00
7.57
7.76
7.76
293,300
Aug 25, 2026
7.91
8.07
7.85
7.87
7.87
255,300
Aug 24, 2026
8.23
8.23
7.89
8.13
8.13
320,100
Aug 21, 2026
8.39
8.50
8.16
8.32
8.32
346,200
Aug 20, 2026
8.49
8.63
8.22
8.31
8.31
383,200
Aug 19, 2026
7.87
8.28
7.87
8.16
8.16
466,900
Aug 18, 2026
8.05
8.07
7.78
7.85
7.85
405,900
Aug 17, 2026
7.50
7.91
7.35
7.88
7.88
385,800
Aug 14, 2026
7.54
7.65
7.33
7.43
7.43
385,300
Aug 13, 2026
7.04
7.53
6.95
7.49
7.49
429,400
Aug 12, 2026
8.11
8.12
7.05
7.21
7.21
729,300
Aug 11, 2026
8.22
9.13
8.16
8.26
8.26
1,444,600
Aug 10, 2026
7.36
8.01
7.36
7.92
7.92
777,700
Aug 7, 2026
6.78
7.34
6.78
7.20
7.20
361,000
Aug 6, 2026
6.99
7.02
6.76
6.86
6.86
510,200
Aug 5, 2026
6.87
6.87
6.39
6.72
6.72
504,200
Aug 4, 2026
6.83
7.00
6.75
6.84
6.84
360,500
Aug 3, 2026
6.97
7.16
6.68
7.03
7.03
373,100
Jul 31, 2026
6.73
7.28
6.73
7.15
7.15
663,800
Jul 30, 2026
6.52
6.68
6.39
6.63
6.63
420,500
Jul 29, 2026
6.88
6.88
6.50
6.63
6.63
398,800
Jul 28, 2026
6.69
6.82
6.36
6.43
6.43
394,500
Jul 27, 2026
7.38
7.47
6.76
6.77
6.77
449,300
Jul 24, 2026
7.91
8.10
7.58
7.65
7.65
351,000
Jul 23, 2026
8.20
8.35
7.96
8.03
8.03
560,000
Jul 22, 2026
7.81
8.23
7.80
7.97
7.97
468,400
Jul 21, 2026
7.44
7.76
7.43
7.72
7.72
406,500
Jul 20, 2026
7.31
7.53
7.12
7.37
7.37
319,500
Jul 17, 2026
7.54
7.57
7.22
7.36
7.36
302,100
Jul 16, 2026
7.31
7.39
7.21
7.26
7.26
373,800
Jul 15, 2026
7.44
7.52
7.07
7.29
7.29
373,800
Jul 14, 2026
7.47
7.57
7.32
7.49
7.49
424,600
Jul 13, 2026
7.15
7.48
7.15
7.35
7.35
628,200
Jul 10, 2026
7.02
7.05
6.91
7.01
7.01
287,500
Jul 9, 2026
7.40
7.40
6.87
7.00
7.00
467,800
Jul 8, 2026
6.90
7.59
6.89
7.44
7.44
1,105,100
Jul 7, 2026
6.50
6.81
6.42
6.62
6.62
423,300
Jul 6, 2026
6.68
6.78
6.46
6.47
6.47
277,500
Jul 2, 2026
6.64
6.84
6.48
6.70
6.70
453,000
Jul 1, 2026
6.99
7.19
6.63
6.66
6.66
531,600
Jun 30, 2026
6.78
7.09
6.71
6.99
6.99
635,800
Jun 29, 2026
6.85
6.93
6.62
6.70
6.70
440,300
Jun 26, 2026
6.87
7.03
6.64
6.79
6.79
1,076,700
Jun 25, 2026
6.70
7.01
6.70
6.97
6.97
595,100
Jun 24, 2026
7.07
7.07
6.39
6.78
6.78
1,064,500
Jun 23, 2026
7.46
7.60
6.99
7.18
7.18
436,500
Jun 22, 2026
7.19
7.52
7.19
7.51
7.51
534,800
Jun 18, 2026
7.57
7.59
6.80
7.18
7.18
1,037,200
Jun 17, 2026
7.47
7.67
7.37
7.55
7.55
556,900
Jun 16, 2026
7.57
7.83
7.41
7.52
7.52
972,700
Jun 15, 2026
7.46
7.77
7.25
7.63
7.63
1,313,700
Jun 12, 2026
7.97
8.37
7.84
7.85
7.85
722,100
Jun 11, 2026
8.25
8.56
7.97
8.03
8.03
688,300
Jun 10, 2026
7.47
8.31
7.47
8.18
8.18
658,400
Jun 9, 2026
7.70
7.71
7.23
7.36
7.36
742,300
Jun 8, 2026
7.62
7.91
7.62
7.84
7.84
459,900
Jun 5, 2026
8.30
8.30
7.47
7.56
7.56
586,400
Jun 4, 2026
7.92
8.43
7.91
8.30
8.30
854,900
Jun 3, 2026
7.99
8.40
7.93
8.07
8.07
846,700
Jun 2, 2026
7.52
7.95
7.46
7.92
7.92
741,300
Jun 1, 2026
7.22
7.80
7.22
7.46
7.46
814,700
May 29, 2026
6.79
7.19
6.77
7.10
7.10
728,200
May 28, 2026
6.95
7.22
6.93
7.00
7.00
1,074,100
May 27, 2026
6.80
6.96
6.64
6.86
6.86
1,038,000
May 26, 2026
7.68
7.78
6.99
7.06
7.06
736,000
May 22, 2026
7.30
7.87
7.30
7.85
7.85
763,700
May 21, 2026
7.69
7.78
7.08
7.30
7.30
701,500
May 20, 2026
8.00
8.44
7.56
7.62
7.62
1,125,100
May 19, 2026
7.61
8.19
7.50
8.12
8.12
1,263,000
May 18, 2026
7.04
7.55
6.89
7.54
7.54
1,045,800
May 15, 2026
6.84
7.11
6.84
7.10
7.10
910,500
May 14, 2026
6.66
6.88
6.63
6.79
6.79
704,800
May 13, 2026
6.90
7.30
6.67
6.69
6.69
971,000
May 12, 2026
6.10
6.89
5.99
6.89
6.89
1,035,600
May 11, 2026
5.91
6.07
5.84
5.97
5.97
548,900
May 8, 2026
5.58
5.98
5.48
5.82
5.82
880,000
May 7, 2026
5.87
6.01
4.92
5.59
5.59
1,893,000
May 6, 2026
6.37
6.41
6.13
6.18
6.18
858,500
May 5, 2026
6.79
6.86
6.64
6.79
6.79
515,300
May 4, 2026
6.70
6.98
6.70
6.92
6.92
561,700
May 1, 2026
6.81
6.81
6.35
6.70
6.70
433,600
Apr 30, 2026
6.76
6.93
6.65
6.78
6.78
605,700
Apr 29, 2026
6.88
6.97
6.73
6.96
6.96
759,800
Apr 28, 2026
6.44
6.78
6.44
6.69
6.69
828,800
Apr 27, 2026
6.25
6.52
6.25
6.33
6.33
638,800
Apr 24, 2026
6.17
6.31
6.05
6.23
6.23
514,700
Apr 23, 2026
6.28
6.45
6.17
6.24
6.24
1,008,400
Apr 22, 2026
6.12
6.26
6.01
6.19
6.19
854,000
Apr 21, 2026
5.72
6.09
5.65
6.06
6.06
1,150,100
Apr 20, 2026
5.43
5.74
5.32
5.68
5.68
807,900
Apr 17, 2026
5.35
5.39
5.08
5.34
5.34
1,356,600
Apr 16, 2026
5.73
5.95
5.57
5.65
5.65
1,178,400
Apr 15, 2026
5.83
6.14
5.69
5.77
5.77
1,309,000
Apr 14, 2026
6.29
6.29
5.88
5.89
5.89
565,600
Apr 13, 2026
6.67
6.72
6.33
6.37
6.37
513,600
Apr 10, 2026
6.16
6.37
6.10
6.34
6.34
619,800
Apr 9, 2026
6.41
6.60
6.14
6.30
6.30
1,324,700
Apr 8, 2026
6.37
6.60
6.11
6.34
6.34
1,558,700
Apr 7, 2026
7.12
7.33
6.88
7.09
7.09
595,300
Apr 6, 2026
6.80
7.10
6.79
7.05
7.05
604,800
Apr 2, 2026
7.00
7.34
6.73
6.90
6.90
1,206,300
Apr 1, 2026
6.61
6.73
6.18
6.30
6.30
804,800
Mar 31, 2026
7.52
7.67
6.70
6.90
6.90
1,260,000
Mar 30, 2026
7.14
7.94
7.11
7.61
7.61
1,577,400
Mar 27, 2026
7.03
7.12
6.85
7.10
7.10
700,600
Mar 26, 2026
6.68
7.12
6.62
6.92
6.92
664,300
Mar 25, 2026
6.75
6.75
6.34
6.55
6.55
761,400
Mar 24, 2026
6.50
7.15
6.50
6.90
6.90
987,000
Mar 23, 2026
6.55
6.77
6.29
6.45
6.45
1,158,600
Mar 20, 2026
6.82
6.93
6.60
6.83
6.83
1,230,700
Mar 19, 2026
6.87
6.99
6.61
6.82
6.82
1,024,800
Mar 18, 2026
6.63
6.95
6.63
6.87
6.87
1,120,800
Mar 17, 2026
6.55
6.89
6.40
6.70
6.70
1,147,800
Mar 16, 2026
6.02
6.79
5.82
6.50
6.50
1,456,400
Mar 13, 2026
5.62
6.01
5.34
6.01
6.01
1,919,400
Mar 12, 2026
5.33
6.02
5.26
5.69
5.69
2,816,000
Mar 11, 2026
5.44
5.88
5.44
5.85
5.85
1,133,400
Mar 10, 2026
5.60
5.60
5.29
5.50
5.50
1,276,400
Mar 9, 2026
5.70
6.10
5.49
5.64
5.64
1,667,600
Mar 6, 2026
5.50
5.63
5.34
5.58
5.58
1,482,800
Mar 5, 2026
5.30
5.53
5.26
5.34
5.34
1,785,300
Mar 4, 2026
5.29
5.51
5.08
5.33
5.33
1,128,100
Mar 3, 2026
5.85
6.04
5.41
5.54
5.54
1,934,700
Mar 2, 2026
5.70
5.98
5.47
5.75
5.75
1,695,500
Feb 27, 2026
5.18
5.35
5.10
5.21
5.21
658,800
Feb 26, 2026
4.90
5.16
4.76
5.09
5.09
607,200
Feb 25, 2026
5.05
5.09
4.81
4.98
4.98
444,300
Feb 24, 2026
5.17
5.19
4.93
5.08
5.08
323,100
Feb 23, 2026
5.32
5.41
5.15
5.17
5.17
467,200
Feb 20, 2026
5.50
5.59
5.18
5.30
5.30
1,113,100
Feb 19, 2026
5.20
5.60
5.18
5.57
5.57
1,450,000
Feb 18, 2026
4.88
5.32
4.88
5.24
5.24
1,265,500
Feb 17, 2026
5.10
5.10
4.57
4.78
4.78
806,200
Feb 13, 2026
4.64
5.16
4.60
5.09
5.09
894,100
Feb 12, 2026
5.20
5.23
4.37
4.62
4.62
791,100
Feb 11, 2026
4.72
5.27
4.71
5.26
5.26
1,143,600
Feb 10, 2026
4.65
4.76
4.53
4.65
4.65
377,400
Feb 9, 2026
4.85
4.85
4.62
4.65
4.65
242,200
Feb 6, 2026
4.51
4.86
4.49
4.79
4.79
740,900
Feb 5, 2026
4.80
4.85
4.46
4.51
4.51
897,600
Feb 4, 2026
4.80
5.03
4.60
4.93
4.93
694,500
Feb 3, 2026
4.64
4.82
4.55
4.82
4.82
931,600
Feb 2, 2026
4.41
4.82
4.25
4.66
4.66
1,094,200
Jan 30, 2026
4.52
4.63
4.34
4.55
4.55
625,500
Jan 29, 2026
4.59
4.84
4.52
4.57
4.57
957,200
Jan 28, 2026
4.39
4.52
4.32
4.43
4.43
588,500
Jan 27, 2026
3.96
4.43
3.93
4.33
4.33
1,276,100
Jan 26, 2026
4.05
4.07
3.85
3.95
3.95
1,266,500
Jan 23, 2026
3.93
4.03
3.90
3.94
3.94
1,170,200
Jan 22, 2026
4.25
4.35
3.86
3.89
3.89
2,286,600
Jan 21, 2026
4.31
4.50
4.18
4.27
4.27
1,263,500
Jan 20, 2026
4.59
4.65
4.14
4.18
4.18
1,163,600
Jan 16, 2026
4.67
4.72
4.49
4.61
4.61
482,700
Jan 15, 2026
4.84
4.84
4.58
4.72
4.72
543,300
Jan 14, 2026
4.73
5.09
4.73
4.94
4.94
722,300
Jan 13, 2026
4.42
4.75
4.41
4.68
4.68
757,900
Jan 12, 2026
4.37
4.40
4.27
4.35
4.35
606,000
Jan 9, 2026
4.30
4.42
4.28
4.38
4.38
717,600
Jan 8, 2026
4.10
4.34
4.06
4.26
4.26
910,400
Jan 7, 2026
4.43
4.51
4.00
4.10
4.10
1,044,900
Jan 6, 2026
4.35
4.54
4.24
4.44
4.44
795,600
Jan 5, 2026
4.60
4.70
4.26
4.37
4.37
970,200
Jan 2, 2026
4.77
4.77
4.42
4.47
4.47
752,000
Dec 31, 2025
4.77
4.87
4.65
4.74
4.74
793,900
Dec 30, 2025
4.72
4.87
4.68
4.75
4.75
817,200
Dec 29, 2025
4.32
4.78
4.29
4.69
4.69
1,091,200
Dec 26, 2025
4.43
4.45
4.26
4.27
4.27
653,200
Dec 24, 2025
4.29
4.52
4.25
4.45
4.45
461,100
Dec 23, 2025
4.44
4.53
4.27
4.31
4.31
682,000
Dec 22, 2025
4.33
4.55
4.33
4.44
4.44
706,200
Dec 19, 2025
4.39
4.42
4.18
4.25
4.25
1,500,300
Dec 18, 2025
4.45
4.61
4.38
4.39
4.39
837,200
Dec 17, 2025
4.57
4.82
4.40
4.43
4.43
1,019,800
Dec 16, 2025
4.68
4.77
4.52
4.52
4.52
738,600
Dec 15, 2025
4.95
5.01
4.72
4.82
4.82
695,400
Dec 12, 2025
5.29
5.34
4.87
4.91
4.91
745,100
Dec 11, 2025
5.51
5.61
5.24
5.28
5.28
527,100
Dec 10, 2025
5.61
5.66
5.32
5.59
5.59
1,300,800
Dec 9, 2025
5.39
5.71
5.36
5.65
5.65
586,800
Dec 8, 2025
5.77
5.78
5.28
5.39
5.39
685,300
Dec 5, 2025
6.27
6.29
5.72
5.77
5.77
662,000
Dec 4, 2025
5.86
6.34
5.86
6.28
6.28
722,700
Dec 3, 2025
6.52
6.58
5.72
5.80
5.80
1,050,900
Dec 2, 2025
6.89
7.00
6.43
6.49
6.49
1,106,900
Dec 1, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
6.69
6.92
6.54
6.88
6.88
445,400
Nov 28, 2025
6.52
6.76
6.45
6.71
6.67
464,000
Nov 26, 2025
6.46
6.61
6.43
6.51
6.47
324,200
Nov 25, 2025
6.22
6.48
6.21
6.46
6.42
397,000
Nov 24, 2025
6.24
6.45
6.08
6.43
6.39
971,300
Nov 21, 2025
5.90
6.18
5.74
6.17
6.13
570,800
Nov 20, 2025
5.73
6.07
5.73
5.94
5.90
653,600
Nov 19, 2025
5.51
5.78
5.48
5.70
5.67
404,800
Nov 18, 2025
5.51
5.78
5.51
5.69
5.66
338,300
Nov 17, 2025
6.02
6.02
5.47
5.56
5.53
407,800
Nov 14, 2025
5.92
6.00
5.63
5.99
5.95
356,900
Nov 13, 2025
5.96
6.18
5.84
5.89
5.85
445,400
Nov 12, 2025
5.95
6.04
5.87
5.99
5.95
374,100
Nov 11, 2025
5.84
6.20
5.84
6.01
5.97
461,800
Nov 10, 2025
5.85
5.88
5.66
5.77
5.74
304,300
Nov 7, 2025
5.36
5.90
5.32
5.83
5.80
680,300
Nov 6, 2025
5.66
6.07
5.18
5.24
5.21
952,500
Nov 5, 2025
6.16
6.47
6.10
6.12
6.08
529,500
Nov 4, 2025
6.23
6.30
6.14
6.20
6.16
303,800
Nov 3, 2025
6.61
6.61
6.23
6.29
6.25
394,800
