MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HPK — HighPeak Energy, Inc. Common Stock
NasdaqHighPeak Energy, Inc. Common Stock
$8.09
+0.24(+3.06%)
- O
- 7.96
- H
- 8.28
- L
- 7.78
- V
- 333.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.09
Period Return-14.75%
Period High$12.00
Period Low$3.85
Avg Daily Volume638.6K
Total Trading Days365
HPK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.96 | $8.28 | $7.78 | $8.09 | +$0.24 | +3.06% | 333,533 | $8.12 | $7.78 $8.28 |
| Oct 2, 2026 | $7.79 | $8.01 | $7.71 | $7.85 | $-0.09 | -1.13% | 286,519 | $7.88 | $7.71 $8.01 |
| Oct 1, 2026 | $8.15 | $8.22 | $7.77 | $7.94 | $-0.22 | -2.70% | 387,720 | $7.90 | $7.77 $8.22 |
| Sep 30, 2026 | $7.82 | $8.21 | $7.71 | $8.16 | +$0.37 | +4.75% | 625,169 | $8.11 | $7.71 $8.21 |
| Sep 29, 2026 | $7.51 | $7.81 | $7.34 | $7.79 | +$0.20 | +2.64% | 601,150 | $7.71 | $7.34 $7.81 |
| Sep 28, 2026 | $7.69 | $7.84 | $7.57 | $7.59 | +$0.03 | +0.40% | 415,720 | $7.67 | $7.57 $7.84 |
| Sep 25, 2026 | $7.57 | $7.74 | $7.50 | $7.56 | $-0.09 | -1.18% | 386,601 | $7.60 | $7.50 $7.74 |
| Sep 24, 2026 | $8.01 | $8.15 | $7.63 | $7.65 | $-0.24 | -3.04% | 1,125,682 | $7.76 | $7.63 $8.15 |
| Sep 23, 2026 | $7.79 | $7.98 | $7.56 | $7.89 | +$0.10 | +1.28% | 359,337 | $7.86 | $7.56 $7.98 |
| Sep 22, 2026 | $7.75 | $8.04 | $7.61 | $7.79 | $-0.16 | -2.01% | 289,065 | $7.85 | $7.61 $8.04 |
| Sep 21, 2026 | $8.11 | $8.14 | $7.90 | $7.95 | $-0.38 | -4.56% | 340,858 | $8.02 | $7.90 $8.14 |
| Sep 18, 2026 | $8.33 | $8.37 | $8.12 | $8.33 | $-0.01 | -0.12% | 826,251 | $8.30 | $8.12 $8.37 |
| Sep 17, 2026 | $7.75 | $8.99 | $7.60 | $8.34 | +$0.47 | +5.97% | 2,454,258 | $8.43 | $7.60 $8.99 |
| Sep 16, 2026 | $8.38 | $8.44 | $7.82 | $7.87 | $-0.77 | -8.91% | 318,203 | $8.06 | $7.82 $8.44 |
| Sep 15, 2026 | $8.38 | $8.80 | $8.38 | $8.64 | +$0.26 | +3.10% | 400,595 | $8.65 | $8.38 $8.80 |
| Sep 14, 2026 | $8.65 | $8.78 | $8.25 | $8.38 | $-0.09 | -1.06% | 348,986 | $8.49 | $8.25 $8.78 |
| Sep 11, 2026 | $8.45 | $8.67 | $8.26 | $8.47 | $-0.11 | -1.28% | 322,266 | $8.46 | $8.26 $8.67 |
| Sep 10, 2026 | $8.50 | $8.70 | $8.09 | $8.58 | +$0.37 | +4.51% | 866,391 | $8.53 | $8.09 $8.70 |
| Sep 9, 2026 | $8.36 | $8.47 | $8.19 | $8.21 | +$0.06 | +0.74% | 297,682 | $8.28 | $8.19 $8.47 |
| Sep 8, 2026 | $8.26 | $8.43 | $8.10 | $8.15 | +$0.10 | +1.24% | 230,756 | $8.18 | $8.10 $8.43 |
| Sep 4, 2026 | $8.14 | $8.14 | $7.88 | $8.05 | $-0.24 | -2.90% | 172,992 | $8.02 | $7.88 $8.14 |
| Sep 3, 2026 | $8.19 | $8.29 | $8.08 | $8.29 | +$0.15 | +1.84% | 376,294 | $8.23 | $8.08 $8.29 |
| Sep 2, 2026 | $7.97 | $8.44 | $7.84 | $8.14 | +$0.03 | +0.37% | 361,581 | $8.20 | $7.84 $8.44 |
| Sep 1, 2026 | $8.35 | $8.37 | $8.05 | $8.11 | $-0.08 | -0.98% | 388,604 | $8.14 | $8.05 $8.37 |
| Aug 31, 2026 | $8.36 | $8.47 | $7.97 | $8.19 | +$0.09 | +1.11% | 266,569 | $8.19 | $7.97 $8.47 |
| Aug 28, 2026 | $7.97 | $8.13 | $7.91 | $8.10 | +$0.10 | +1.25% | 227,005 | $8.06 | $7.91 $8.13 |
| Aug 27, 2026 | $7.84 | $8.11 | $7.62 | $8.00 | +$0.24 | +3.09% | 247,238 | $7.95 | $7.62 $8.11 |
| Aug 26, 2026 | $7.79 | $8.00 | $7.57 | $7.76 | $-0.11 | -1.40% | 293,306 | $7.80 | $7.57 $8.00 |
| Aug 25, 2026 | $7.91 | $8.07 | $7.85 | $7.87 | $-0.26 | -3.20% | 255,350 | $7.93 | $7.85 $8.07 |
| Aug 24, 2026 | $8.23 | $8.23 | $7.89 | $8.13 | $-0.19 | -2.28% | 320,077 | $8.06 | $7.89 $8.23 |