NASDAQ : HPK
HighPeak Energy, Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 10.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HighPeak Energy, Inc. (HPK) closed at 8.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.87 | 10.01 | 8.71 | 8.79 | 992,666 | -13.74% |
| 2026-10-30 | 10.55 | 10.605 | 10.17 | 10.19 | 671,723 | -2.49% |
| 2026-10-29 | 10.97 | 10.97 | 10.39 | 10.45 | 477,520 | -4.83% |
| 2026-10-28 | 10.76 | 11.09 | 10.62 | 10.98 | 531,669 | +2.71% |
| 2026-10-27 | 11.25 | 11.39 | 10.65 | 10.69 | 731,960 | -6.15% |
| 2026-10-26 | 11.57 | 12.03 | 11.37 | 11.39 | 705,661 | -1.56% |
| 2026-10-23 | 11.38 | 11.92 | 11.25 | 11.57 | 540,403 | +3.21% |
| 2026-10-22 | 11.36 | 11.36 | 10.64 | 11.21 | 537,773 | -0.44% |
| 2026-10-21 | 10.87 | 11.36 | 10.71 | 11.26 | 536,261 | +2.46% |
| 2026-10-20 | 11.53 | 11.59 | 10.7 | 10.99 | 764,949 | -3.51% |
| 2026-10-19 | 10.63 | 11.46 | 10.42 | 11.39 | 1,124,090 | +7.96% |
| 2026-10-16 | 10.14 | 10.83 | 10.04 | 10.55 | 1,015,053 | +6.03% |
| 2026-10-15 | 9.96 | 10.15 | 9.58 | 9.95 | 546,700 | +0.40% |
| 2026-10-14 | 10.2 | 10.41 | 9.855 | 9.91 | 714,515 | -1.98% |
| 2026-10-13 | 9.86 | 10.565 | 9.72 | 10.11 | 1,274,255 | +4.12% |
| 2026-10-12 | 9.66 | 9.81 | 9.47 | 9.71 | 511,989 | +1.68% |
| 2026-10-09 | 8.7 | 9.68 | 8.7 | 9.55 | 740,172 | +9.39% |
| 2026-10-08 | 8.69 | 8.855 | 8.59 | 8.73 | 919,962 | +2.46% |
| 2026-10-07 | 8.37 | 8.57 | 8.14 | 8.52 | 634,537 | +3.65% |
| 2026-10-06 | 8.15 | 8.42 | 7.83 | 8.22 | 641,699 | +1.61% |
| 2026-10-05 | 7.96 | 8.28 | 7.78 | 8.09 | 333,854 | +3.06% |
| 2026-10-02 | 7.79 | 8.005 | 7.71 | 7.85 | 286,519 | -1.13% |
| 2026-10-01 | 8.15 | 8.22 | 7.77 | 7.94 | 387,720 | -2.70% |
| 2026-09-30 | 7.82 | 8.21 | 7.71 | 8.16 | 625,168 | +4.75% |
| 2026-09-29 | 7.505 | 7.81 | 7.34 | 7.79 | 601,150 | +2.64% |
| 2026-09-28 | 7.69 | 7.84 | 7.57 | 7.59 | 415,719 | +0.40% |
| 2026-09-25 | 7.57 | 7.74 | 7.5 | 7.56 | 386,601 | -1.18% |
| 2026-09-24 | 8.01 | 8.15 | 7.63 | 7.65 | 1,125,681 | -3.04% |
| 2026-09-23 | 7.79 | 7.98 | 7.555 | 7.89 | 359,336 | +1.28% |
| 2026-09-22 | 7.75 | 8.04 | 7.61 | 7.79 | 289,065 | -2.01% |
| 2026-09-21 | 8.11 | 8.14 | 7.9 | 7.95 | 340,857 | -4.56% |
| 2026-09-18 | 8.33 | 8.37 | 8.12 | 8.33 | 826,250 | -0.12% |
| 2026-09-17 | 7.75 | 8.99 | 7.6 | 8.34 | 2,454,258 | +5.97% |
| 2026-09-16 | 8.38 | 8.44 | 7.82 | 7.87 | 318,202 | -8.91% |
| 2026-09-15 | 8.38 | 8.8 | 8.38 | 8.64 | 400,598 | +3.10% |
| 2026-09-14 | 8.65 | 8.78 | 8.25 | 8.38 | 349,182 | -1.06% |
| 2026-09-11 | 8.45 | 8.665 | 8.26 | 8.47 | 322,265 | -1.28% |
| 2026-09-10 | 8.5 | 8.7 | 8.09 | 8.58 | 866,390 | +4.51% |
| 2026-09-09 | 8.36 | 8.47 | 8.19 | 8.21 | 297,681 | +0.74% |
| 2026-09-08 | 8.26 | 8.426 | 8.1 | 8.15 | 230,755 | +1.24% |
| 2026-09-04 | 8.14 | 8.14 | 7.88 | 8.05 | 172,992 | -2.90% |
| 2026-09-03 | 8.19 | 8.29 | 8.08 | 8.29 | 376,293 | +1.84% |
| 2026-09-02 | 7.97 | 8.44 | 7.84 | 8.14 | 361,590 | +0.37% |
| 2026-09-01 | 8.35 | 8.365 | 8.05 | 8.11 | 388,604 | -0.98% |
| 2026-08-31 | 8.36 | 8.47 | 7.97 | 8.19 | 266,569 | +1.11% |
| 2026-08-28 | 7.97 | 8.125 | 7.91 | 8.1 | 227,004 | +1.25% |
| 2026-08-27 | 7.835 | 8.105 | 7.615 | 8 | 247,238 | +3.09% |
| 2026-08-26 | 7.79 | 8 | 7.57 | 7.76 | 293,306 | -1.40% |
| 2026-08-25 | 7.91 | 8.07 | 7.85 | 7.87 | 255,350 | -3.20% |
| 2026-08-24 | 8.23 | 8.23 | 7.886 | 8.13 | 320,077 | -2.28% |
| 2026-08-21 | 8.39 | 8.5 | 8.16 | 8.32 | 346,213 | +0.12% |
| 2026-08-20 | 8.49 | 8.63 | 8.22 | 8.31 | 383,225 | +1.84% |
| 2026-08-19 | 7.87 | 8.28 | 7.87 | 8.16 | 466,865 | +3.95% |
| 2026-08-18 | 8.05 | 8.07 | 7.775 | 7.85 | 405,899 | -0.38% |
| 2026-08-17 | 7.5 | 7.915 | 7.35 | 7.88 | 385,853 | +6.06% |
| 2026-08-14 | 7.54 | 7.65 | 7.33 | 7.43 | 385,348 | -0.80% |
| 2026-08-13 | 7.04 | 7.525 | 6.95 | 7.49 | 429,442 | +3.88% |
| 2026-08-12 | 8.11 | 8.12 | 7.055 | 7.21 | 729,311 | -12.71% |
| 2026-08-11 | 8.22 | 9.129 | 8.16 | 8.26 | 1,445,040 | +4.29% |
| 2026-08-10 | 7.36 | 8.01 | 7.36 | 7.92 | 777,669 | +10.00% |
| 2026-08-07 | 6.775 | 7.345 | 6.775 | 7.2 | 360,988 | +4.96% |
| 2026-08-06 | 6.99 | 7.02 | 6.755 | 6.86 | 510,248 | +2.08% |
| 2026-08-05 | 6.87 | 6.87 | 6.39 | 6.72 | 504,160 | -1.75% |
| 2026-08-04 | 6.83 | 7 | 6.75 | 6.84 | 360,547 | -2.70% |
| 2026-08-03 | 6.97 | 7.165 | 6.675 | 7.03 | 373,128 | -1.68% |
| 2026-07-31 | 6.73 | 7.28 | 6.73 | 7.15 | 663,775 | +7.84% |
| 2026-07-30 | 6.52 | 6.68 | 6.385 | 6.63 | 420,455 | +0.00% |
| 2026-07-29 | 6.88 | 6.88 | 6.5 | 6.63 | 399,408 | +3.19% |
| 2026-07-28 | 6.69 | 6.825 | 6.36 | 6.425 | 397,540 | -5.10% |
| 2026-07-27 | 7.38 | 7.47 | 6.76 | 6.77 | 451,771 | -11.50% |
| 2026-07-24 | 7.91 | 8.1 | 7.58 | 7.65 | 350,978 | -4.73% |
| 2026-07-23 | 8.2 | 8.35 | 7.96 | 8.03 | 560,115 | +0.82% |
| 2026-07-22 | 7.81 | 8.23 | 7.8 | 7.965 | 468,473 | +3.17% |
| 2026-07-21 | 7.44 | 7.755 | 7.435 | 7.72 | 406,536 | +4.75% |
| 2026-07-20 | 7.31 | 7.53 | 7.12 | 7.37 | 319,500 | +0.07% |
| 2026-07-17 | 7.54 | 7.57 | 7.22 | 7.365 | 302,098 | +1.45% |
| 2026-07-16 | 7.31 | 7.39 | 7.21 | 7.26 | 373,780 | -0.41% |
| 2026-07-15 | 7.44 | 7.52 | 7.07 | 7.29 | 374,107 | -2.67% |
| 2026-07-14 | 7.47 | 7.565 | 7.32 | 7.49 | 424,767 | +1.90% |
| 2026-07-13 | 7.15 | 7.48 | 7.15 | 7.35 | 628,222 | +4.85% |
| 2026-07-10 | 7.02 | 7.055 | 6.91 | 7.01 | 287,490 | +0.14% |
| 2026-07-09 | 7.4 | 7.4 | 6.87 | 7 | 467,843 | -5.91% |
| 2026-07-08 | 6.9 | 7.59 | 6.89 | 7.44 | 1,105,103 | +12.39% |
| 2026-07-07 | 6.5 | 6.809 | 6.42 | 6.62 | 423,349 | +2.32% |
| 2026-07-06 | 6.68 | 6.78 | 6.46 | 6.47 | 277,478 | -3.43% |
| 2026-07-02 | 6.64 | 6.845 | 6.48 | 6.7 | 453,092 | +0.60% |
| 2026-07-01 | 6.99 | 7.19 | 6.63 | 6.66 | 531,643 | -4.72% |
| 2026-06-30 | 6.78 | 7.085 | 6.71 | 6.99 | 635,839 | +4.33% |
| 2026-06-29 | 6.85 | 6.93 | 6.62 | 6.7 | 440,334 | -1.33% |
| 2026-06-26 | 6.87 | 7.03 | 6.635 | 6.79 | 1,076,667 | -2.65% |
| 2026-06-25 | 6.7 | 7.015 | 6.695 | 6.975 | 595,151 | +2.88% |
| 2026-06-24 | 7.07 | 7.07 | 6.39 | 6.78 | 1,064,546 | -5.57% |
| 2026-06-23 | 7.46 | 7.6 | 6.99 | 7.18 | 436,584 | -4.39% |
| 2026-06-22 | 7.19 | 7.52 | 7.19 | 7.51 | 534,848 | +4.60% |
| 2026-06-18 | 7.57 | 7.59 | 6.8 | 7.18 | 1,037,164 | -4.90% |
| 2026-06-17 | 7.475 | 7.67 | 7.37 | 7.55 | 556,930 | +0.40% |
| 2026-06-16 | 7.565 | 7.83 | 7.415 | 7.52 | 972,751 | -1.44% |
| 2026-06-15 | 7.462 | 7.77 | 7.25 | 7.63 | 1,313,740 | -2.80% |
| 2026-06-12 | 7.97 | 8.37 | 7.84 | 7.85 | 722,087 | -2.24% |
| 2026-06-11 | 8.25 | 8.56 | 7.975 | 8.03 | 688,532 | -1.83% |
| 2026-06-10 | 7.47 | 8.31 | 7.47 | 8.18 | 658,429 | +11.14% |
| 2026-06-09 | 7.7 | 7.71 | 7.23 | 7.36 | 742,314 | -6.12% |
| 2026-06-08 | 7.62 | 7.91 | 7.62 | 7.84 | 459,943 | +3.70% |
| 2026-06-05 | 8.3 | 8.3 | 7.465 | 7.56 | 586,363 | -8.92% |
| 2026-06-04 | 7.92 | 8.426 | 7.91 | 8.3 | 854,906 | +2.79% |
| 2026-06-03 | 7.99 | 8.405 | 7.93 | 8.075 | 846,682 | +1.96% |
| 2026-06-02 | 7.52 | 7.95 | 7.46 | 7.92 | 741,261 | +6.17% |
| 2026-06-01 | 7.225 | 7.805 | 7.225 | 7.46 | 814,820 | +5.07% |
| 2026-05-29 | 6.79 | 7.19 | 6.77 | 7.1 | 728,192 | +1.43% |
| 2026-05-28 | 6.95 | 7.22 | 6.93 | 7 | 1,074,458 | +2.04% |
| 2026-05-27 | 6.8 | 6.96 | 6.64 | 6.86 | 1,038,038 | -2.83% |
| 2026-05-26 | 7.68 | 7.78 | 6.985 | 7.06 | 736,163 | -10.06% |
| 2026-05-22 | 7.3 | 7.87 | 7.3 | 7.85 | 765,734 | +7.53% |
| 2026-05-21 | 7.69 | 7.78 | 7.08 | 7.3 | 701,665 | -4.20% |
| 2026-05-20 | 8 | 8.44 | 7.56 | 7.62 | 1,125,141 | -6.16% |
| 2026-05-19 | 7.61 | 8.185 | 7.502 | 8.12 | 1,263,436 | +7.69% |
| 2026-05-18 | 7.04 | 7.55 | 6.89 | 7.54 | 1,045,962 | +6.20% |
| 2026-05-15 | 6.84 | 7.11 | 6.84 | 7.1 | 910,519 | +4.57% |
| 2026-05-14 | 6.66 | 6.88 | 6.63 | 6.79 | 704,753 | +1.49% |
| 2026-05-13 | 6.9 | 7.3 | 6.67 | 6.69 | 971,027 | -2.90% |