Stockscreener 앱 받기
15.48
2.65%
0.40
시간 외 거래:
15.48
Highpeak Energy Inc 주식 (HPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.69 | $15.17 | $0.52 | 329,449.0 | +2.65% |
| 2024-11-20 | $15.19 | $14.66 | $0.5306 | 335,802.0 | +2.79% |
| 2024-11-19 | $14.81 | $14.36 | $0.45 | 188,617.0 | +0.55% |
| 2024-11-18 | $14.68 | $14.10 | $0.585 | 192,186.0 | +4.36% |
| 2024-11-15 | $14.27 | $13.93 | $0.34 | 251,246.0 | -1.34% |
| 2024-11-14 | $14.48 | $13.98 | $0.50 | 210,737.0 | -0.21% |
| 2024-11-13 | $14.26 | $13.90 | $0.36 | 245,415.0 | +0.92% |
| 2024-11-12 | $14.36 | $13.94 | $0.42 | 364,731.0 | +0.64% |
| 2024-11-11 | $14.21 | $13.93 | $0.28 | 210,510.0 | -1.76% |
| 2024-11-08 | $14.25 | $13.73 | $0.52 | 239,659.0 | +1.93% |
| 2024-11-07 | $14.56 | $13.80 | $0.76 | 245,632.0 | -1.83% |
| 2024-11-06 | $14.98 | $13.95 | $1.03 | 432,716.0 | -2.07% |
| 2024-11-05 | $14.63 | $13.42 | $1.21 | 780,830.0 | +11.18% |
| 2024-11-04 | $13.14 | $12.68 | $0.46 | 421,269.0 | +4.23% |
| 2024-11-01 | $13.04 | $12.48 | $0.56 | 299,289.0 | -2.11% |
| 2024-10-31 | $13.24 | $12.72 | $0.52 | 444,491.0 | -2.44% |
| 2024-10-30 | $13.41 | $12.96 | $0.4499 | 317,367.0 | +0.08% |
| 2024-10-29 | $13.70 | $13.07 | $0.63 | 296,989.0 | -4.24% |
| 2024-10-28 | $14.12 | $13.56 | $0.56 | 346,889.0 | -4.86% |
| 2024-10-25 | $14.43 | $14.10 | $0.33 | 109,413.0 | +2.13% |
| 2024-10-24 | $14.12 | $13.72 | $0.40 | 202,926.0 | +1.66% |
| 2024-10-23 | $14.18 | $13.78 | $0.40 | 127,448.0 | -2.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.69 | $12.48 | $3.21 | 5,077,537.0 | +20.94% |
| 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% |
Highpeak Energy Inc 주식 (HPK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.39 | $19.26 | $5.13 | 3,686,893.0 | -4.63% |
| 2022-11 | $25.31 | $21.45 | $3.86 | 4,087,949.0 | +2.83% |
| 2022-10 | $26.37 | $20.32 | $6.05 | 3,184,507.0 | +7.66% |
| 2022-09 | $28.71 | $18.94 | $9.77 | 4,760,272.0 | -14.45% |
| 2022-08 | $29.75 | $19.02 | $10.73 | 6,041,947.0 | +2.89% |
| 2022-07 | $25.68 | $20.27 | $5.41 | 3,170,231.0 | -3.94% |
| 2022-06 | $37.36 | $24.87 | $12.49 | 7,721,982.0 | -19.61% |
| 2022-05 | $34.00 | $24.96 | $9.04 | 10,208,968.0 | +16.70% |
| 2022-04 | $38.21 | $20.86 | $17.35 | 20,169,011.0 | +23.02% |
| 2022-03 | $26.00 | $17.31 | $8.69 | 3,202,835.0 | +5.01% |
| 2022-02 | $22.63 | $16.81 | $5.82 | 1,310,685.0 | +18.96% |
| 2022-01 | $18.97 | $14.56 | $4.41 | 1,331,405.0 | +21.38% |
2.76%
자본화:
|
볼륨(24시간):