Stockscreener 앱 받기
13.68
1.87%
-0.26
시간 외 거래:
13.68
Highpeak Energy Inc 주식 (HPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $13.96 | $13.62 | $0.345 | 213,047.0 | -1.87% |
| 2025-02-20 | $14.05 | $13.71 | $0.343 | 260,915.0 | -0.71% |
| 2025-02-19 | $14.60 | $14.02 | $0.58 | 221,206.0 | -1.20% |
| 2025-02-18 | $14.69 | $14.19 | $0.495 | 198,998.0 | -1.86% |
| 2025-02-14 | $14.68 | $14.36 | $0.3199 | 136,513.0 | +1.47% |
| 2025-02-13 | $14.37 | $14.02 | $0.35 | 109,179.0 | +0.00% |
| 2025-02-12 | $14.96 | $14.18 | $0.7765 | 219,494.0 | -4.29% |
| 2025-02-11 | $14.99 | $14.36 | $0.632 | 271,270.0 | +4.12% |
| 2025-02-10 | $14.34 | $13.71 | $0.6299 | 231,449.0 | +3.54% |
| 2025-02-07 | $13.94 | $13.69 | $0.2499 | 237,976.0 | +0.95% |
| 2025-02-06 | $14.23 | $13.68 | $0.55 | 399,087.0 | -2.97% |
| 2025-02-05 | $14.24 | $13.94 | $0.30 | 278,152.0 | +0.28% |
| 2025-02-04 | $14.16 | $13.41 | $0.75 | 210,096.0 | +3.99% |
| 2025-02-03 | $13.79 | $13.33 | $0.46 | 284,135.0 | -0.66% |
| 2025-01-31 | $14.01 | $13.47 | $0.54 | 293,156.0 | -2.50% |
| 2025-01-30 | $14.19 | $13.88 | $0.31 | 113,968.0 | -1.06% |
| 2025-01-29 | $14.19 | $13.81 | $0.38 | 142,920.0 | +1.22% |
| 2025-01-28 | $14.17 | $13.74 | $0.43 | 127,300.0 | -1.13% |
| 2025-01-27 | $14.25 | $13.81 | $0.44 | 211,380.0 | +0.00% |
| 2025-01-24 | $14.52 | $14.09 | $0.43 | 119,807.0 | -2.49% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $14.99 | $13.33 | $1.66 | 3,484,564.0 | +0.37% |
| 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% |
1.89%
자본화:
|
볼륨(24시간):