Stockscreener 앱 받기
7.94
4.68%
-0.39
Highpeak Energy Inc 주식 (HPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.20 | $7.92 | $0.2806 | 366,215.0 | -4.68% |
| 2025-05-02 | $8.54 | $8.16 | $0.385 | 363,376.0 | -0.36% |
| 2025-05-01 | $8.46 | $7.84 | $0.615 | 451,003.0 | +4.37% |
| 2025-04-30 | $8.67 | $7.83 | $0.8406 | 790,156.0 | -6.21% |
| 2025-04-29 | $9.09 | $8.29 | $0.80 | 408,472.0 | -6.82% |
| 2025-04-28 | $9.60 | $9.04 | $0.55 | 220,015.0 | -4.03% |
| 2025-04-25 | $9.62 | $9.26 | $0.36 | 152,694.0 | +1.06% |
| 2025-04-24 | $9.67 | $9.40 | $0.27 | 218,434.0 | -0.42% |
| 2025-04-23 | $9.90 | $9.31 | $0.595 | 237,623.0 | +0.53% |
| 2025-04-22 | $9.63 | $9.19 | $0.445 | 283,488.0 | +3.85% |
| 2025-04-21 | $9.38 | $8.91 | $0.4676 | 256,985.0 | -3.71% |
| 2025-04-17 | $9.56 | $8.96 | $0.605 | 241,278.0 | +5.12% |
| 2025-04-16 | $9.17 | $8.59 | $0.58 | 203,330.0 | +5.03% |
| 2025-04-15 | $8.95 | $8.46 | $0.4822 | 239,284.0 | -1.61% |
| 2025-04-14 | $8.98 | $8.57 | $0.405 | 299,820.0 | -0.11% |
| 2025-04-11 | $8.90 | $8.10 | $0.7999 | 320,731.0 | +2.72% |
| 2025-04-10 | $9.45 | $8.29 | $1.16 | 432,491.0 | -13.57% |
| 2025-04-09 | $9.96 | $7.82 | $2.14 | 751,066.0 | +19.66% |
| 2025-04-08 | $9.36 | $8.01 | $1.35 | 542,125.0 | -7.98% |
Highpeak Energy Inc 주식 (HPK) 연도별 가격 이력
이 심층 분석에서는 Highpeak Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HPK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Highpeak Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Highpeak Energy Inc 주식 (HPK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.54 | $7.84 | $0.705 | 1,546,809.0 | -0.87% |
| 2025-04 | $13.07 | $7.82 | $5.25 | 7,620,490.0 | -36.73% |
| 2025-03 | $13.12 | $10.66 | $2.46 | 6,754,926.0 | -2.01% |
| 2025-02 | $14.99 | $12.52 | $2.47 | 4,561,843.0 | -5.21% |
| 2025-01 | $15.71 | $13.47 | $2.24 | 4,407,210.0 | -7.28% |
Highpeak Energy Inc 주식 (HPK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.37 | $13.70 | $1.67 | 5,766,507.0 | -1.79% |
| 2024-11 | $15.69 | $12.48 | $3.21 | 5,488,944.0 | +17.73% |
| 2024-10 | $15.68 | $12.72 | $2.96 | 6,166,816.0 | -7.78% |
| 2024-09 | $16.56 | $13.41 | $3.15 | 9,157,530.0 | -13.68% |
| 2024-08 | $16.79 | $13.30 | $3.49 | 5,587,050.0 | -4.34% |
| 2024-07 | $17.48 | $13.71 | $3.77 | 5,694,132.0 | +19.56% |
| 2024-06 | $15.80 | $13.20 | $2.60 | 6,375,193.0 | -10.90% |
| 2024-05 | $16.17 | $13.57 | $2.60 | 6,784,997.0 | +11.05% |
| 2024-04 | $16.44 | $14.19 | $2.25 | 6,271,748.0 | -9.89% |
| 2024-03 | $16.99 | $12.77 | $4.22 | 8,135,797.0 | -4.83% |
| 2024-02 | $16.95 | $12.47 | $4.48 | 6,950,720.0 | +21.39% |
| 2024-01 | $15.59 | $12.70 | $2.89 | 7,174,039.0 | -4.14% |
Highpeak Energy Inc 주식 (HPK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.95 | $12.20 | $3.75 | 8,428,565.0 | -7.41% |
| 2023-11 | $18.22 | $15.11 | $3.11 | 7,076,673.0 | -13.16% |
| 2023-10 | $18.42 | $14.10 | $4.32 | 8,636,554.0 | +4.92% |
| 2023-09 | $18.24 | $14.66 | $3.58 | 14,765,639.0 | +14.60% |
| 2023-08 | $15.70 | $12.90 | $2.80 | 7,422,815.0 | -2.77% |
| 2023-07 | $15.22 | $10.58 | $4.64 | 13,548,086.0 | +39.25% |
| 2023-06 | $16.05 | $10.44 | $5.61 | 9,355,970.0 | -11.83% |
| 2023-05 | $19.96 | $11.96 | $8.00 | 7,576,691.0 | -37.55% |
| 2023-04 | $25.05 | $18.47 | $6.58 | 3,980,714.0 | -14.09% |
| 2023-03 | $28.99 | $20.01 | $8.98 | 5,751,087.0 | -14.02% |
| 2023-02 | $29.09 | $25.85 | $3.24 | 2,835,184.0 | -4.33% |
| 2023-01 | $30.15 | $21.72 | $8.43 | 6,393,989.0 | +22.26% |
3.22%
3.31%
자본화:
|
볼륨(24시간):