HighPeak Energy, Inc. (HPK)
NASDAQ: HPK · Real-Time Price · USD
5.77
-0.51 (-8.12%)
At close: Dec 5, 2025, 4:00 PM EST
5.82
+0.05 (0.87%)
After-hours: Dec 5, 2025, 7:54 PM EST
HighPeak Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.27 | 6.29 | 5.72 | 5.77 | 5.77 | -8.05% | 661,518 |
| Dec 4, 2025 | 5.86 | 6.35 | 5.86 | 6.28 | 6.28 | 8.19% | 722,677 |
| Dec 3, 2025 | 6.52 | 6.58 | 5.72 | 5.80 | 5.80 | -10.63% | 1,050,440 |
| Dec 2, 2025 | 6.89 | 7.00 | 6.44 | 6.49 | 6.49 | -5.67% | 1,106,196 |
| Dec 1, 2025 | 6.69 | 6.92 | 6.54 | 6.88 | 6.88 | 2.53% | 445,363 |
| Nov 28, 2025 | 6.52 | 6.76 | 6.46 | 6.71 | 6.67 | 3.07% | 464,035 |
| Nov 26, 2025 | 6.46 | 6.61 | 6.44 | 6.51 | 6.47 | 0.77% | 324,174 |
| Nov 25, 2025 | 6.22 | 6.48 | 6.21 | 6.46 | 6.42 | 0.47% | 397,118 |
| Nov 24, 2025 | 6.24 | 6.45 | 6.08 | 6.43 | 6.39 | 4.21% | 971,327 |
| Nov 21, 2025 | 5.90 | 6.18 | 5.74 | 6.17 | 6.13 | 3.87% | 570,832 |
| Nov 20, 2025 | 5.73 | 6.07 | 5.73 | 5.94 | 5.90 | 4.21% | 653,598 |
| Nov 19, 2025 | 5.51 | 5.78 | 5.48 | 5.70 | 5.67 | 0.18% | 404,925 |
| Nov 18, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.66 | 2.34% | 338,298 |
| Nov 17, 2025 | 6.02 | 6.02 | 5.47 | 5.56 | 5.53 | -7.18% | 407,791 |
| Nov 14, 2025 | 5.92 | 6.00 | 5.63 | 5.99 | 5.95 | 1.70% | 357,171 |
| Nov 13, 2025 | 5.96 | 6.19 | 5.85 | 5.89 | 5.85 | -1.67% | 445,433 |
| Nov 12, 2025 | 5.95 | 6.04 | 5.87 | 5.99 | 5.95 | -0.33% | 374,430 |
| Nov 11, 2025 | 5.84 | 6.20 | 5.84 | 6.01 | 5.97 | 4.16% | 461,765 |
| Nov 10, 2025 | 5.85 | 5.88 | 5.66 | 5.77 | 5.74 | -1.03% | 304,258 |
| Nov 7, 2025 | 5.36 | 5.90 | 5.32 | 5.83 | 5.80 | 11.15% | 680,365 |
| Nov 6, 2025 | 5.66 | 6.07 | 5.18 | 5.25 | 5.21 | -14.30% | 952,514 |
| Nov 5, 2025 | 6.16 | 6.47 | 6.10 | 6.12 | 6.08 | -1.29% | 529,483 |
| Nov 4, 2025 | 6.23 | 6.30 | 6.14 | 6.20 | 6.16 | -1.43% | 303,784 |
| Nov 3, 2025 | 6.61 | 6.61 | 6.23 | 6.29 | 6.25 | -5.41% | 394,777 |
| Oct 31, 2025 | 6.32 | 6.78 | 6.25 | 6.65 | 6.61 | 4.56% | 703,373 |
| Oct 30, 2025 | 6.20 | 6.43 | 6.13 | 6.36 | 6.32 | 2.42% | 505,441 |
| Oct 29, 2025 | 6.36 | 6.53 | 6.14 | 6.21 | 6.17 | -2.20% | 412,901 |
| Oct 28, 2025 | 6.65 | 6.72 | 6.31 | 6.35 | 6.31 | -4.65% | 1,158,724 |
| Oct 27, 2025 | 6.98 | 7.04 | 6.65 | 6.66 | 6.62 | -4.58% | 496,981 |
| Oct 24, 2025 | 7.14 | 7.24 | 6.95 | 6.98 | 6.94 | -2.51% | 388,145 |
| Oct 23, 2025 | 7.14 | 7.21 | 6.98 | 7.16 | 7.12 | 5.29% | 621,534 |
| Oct 22, 2025 | 6.84 | 6.90 | 6.63 | 6.80 | 6.76 | -0.29% | 407,941 |
| Oct 21, 2025 | 6.85 | 6.97 | 6.74 | 6.82 | 6.78 | 0.74% | 336,092 |
| Oct 20, 2025 | 6.72 | 6.88 | 6.70 | 6.77 | 6.73 | 0.74% | 333,247 |
| Oct 17, 2025 | 6.86 | 6.92 | 6.70 | 6.72 | 6.68 | -2.47% | 361,166 |
| Oct 16, 2025 | 7.00 | 7.03 | 6.75 | 6.89 | 6.85 | -1.57% | 341,906 |
| Oct 15, 2025 | 7.10 | 7.24 | 6.86 | 7.00 | 6.96 | -1.13% | 561,343 |
| Oct 14, 2025 | 6.95 | 7.31 | 6.87 | 7.08 | 7.04 | 2.61% | 823,555 |
| Oct 13, 2025 | 6.75 | 6.99 | 6.63 | 6.90 | 6.86 | 4.39% | 410,937 |
| Oct 10, 2025 | 7.00 | 7.01 | 6.60 | 6.61 | 6.57 | -6.77% | 712,582 |
| Oct 9, 2025 | 7.06 | 7.20 | 7.01 | 7.09 | 7.05 | 0.57% | 260,446 |
| Oct 8, 2025 | 7.21 | 7.34 | 7.02 | 7.05 | 7.01 | -2.49% | 548,749 |
| Oct 7, 2025 | 7.32 | 7.36 | 7.10 | 7.23 | 7.19 | -1.50% | 251,526 |
| Oct 6, 2025 | 7.37 | 7.46 | 7.23 | 7.34 | 7.30 | 1.80% | 477,619 |
| Oct 3, 2025 | 7.05 | 7.25 | 6.98 | 7.21 | 7.17 | 3.74% | 291,423 |
| Oct 2, 2025 | 7.13 | 7.20 | 6.93 | 6.95 | 6.91 | -3.34% | 407,988 |
| Oct 1, 2025 | 7.07 | 7.39 | 6.93 | 7.19 | 7.15 | 1.70% | 567,028 |
| Sep 30, 2025 | 6.98 | 7.08 | 6.81 | 7.07 | 7.03 | - | 453,928 |
| Sep 29, 2025 | 7.24 | 7.24 | 6.96 | 7.07 | 7.03 | -2.62% | 461,458 |
| Sep 26, 2025 | 7.33 | 7.62 | 7.24 | 7.26 | 7.22 | -0.55% | 403,232 |