14.52
price up icon11.18%   1.46
after-market 시간 외 거래: 14.73 0.21 +1.45%
loading

Highpeak Energy Inc 주식 (HPK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-22 $14.30 $13.85 $0.455 159,045.0 +1.29%
2024-10-21 $14.39 $13.88 $0.505 216,328.0 -1.20%
2024-10-18 $14.36 $14.02 $0.34 232,637.0 -1.53%
2024-10-17 $14.41 $14.07 $0.3399 142,851.0 +0.63%
2024-10-16 $14.31 $14.10 $0.21 162,978.0 +1.28%
2024-10-15 $14.30 $13.79 $0.508 273,126.0 -2.42%
2024-10-14 $14.82 $14.32 $0.50 212,079.0 -2.96%
2024-10-11 $15.00 $14.56 $0.44 350,063.0 +1.50%
2024-10-10 $14.83 $14.30 $0.53 146,502.0 +1.52%
2024-10-09 $14.47 $14.00 $0.47 232,328.0 +0.77%
2024-10-08 $15.15 $14.31 $0.8363 299,925.0 -7.24%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $14.63 $12.48 $2.15 2,282,218.0 +13.44%
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

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

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%
oil_gas_ep EXE
$86.67
price up icon 0.97%
oil_gas_ep DVN
$39.34
price up icon 0.49%
oil_gas_ep TPL
$1,243.15
price up icon 2.95%
oil_gas_ep WDS
$15.85
price up icon 0.51%
oil_gas_ep CNQ
$34.41
price up icon 0.47%
oil_gas_ep HES
$139.35
price up icon 0.45%
자본화:     |  볼륨(24시간):