HighPeak Energy, Inc. - Common Stock (HPK)

Historical Prices For HighPeak Energy, Inc. - Common Stock (HPK)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.65	10.81	9.54	9.63	495,039	9.63
4/03/2025	12.00	12.04	11.27	11.34	305,142	11.34
4/02/2025	12.69	13.07	12.66	12.97	162,613	12.97
4/01/2025	12.57	12.99	12.41	12.84	329,080	12.84
3/31/2025	12.46	12.85	12.35	12.66	248,876	12.66
3/28/2025	12.65	12.77	12.37	12.46	205,229	12.46
3/27/2025	12.64	12.92	12.57	12.74	241,890	12.74
3/26/2025	12.75	13.12	12.68	12.79	244,512	12.79
3/25/2025	12.71	12.94	12.51	12.64	260,383	12.64
3/24/2025	12.54	12.74	12.46	12.58	228,698	12.58
3/21/2025	12.48	12.48	12.28	12.47	410,314	12.47
3/20/2025	12.38	12.74	12.12	12.52	338,603	12.52
3/19/2025	12.10	12.65	12.10	12.43	332,377	12.43
3/18/2025	12.41	12.48	12.01	12.08	269,430	12.08
3/17/2025	12.10	12.45	11.99	12.32	324,885	12.32
3/14/2025	11.22	11.99	11.22	11.98	312,623	11.98
3/13/2025	11.37	11.74	11.15	11.16	461,117	11.16
3/12/2025	10.95	11.63	10.82	11.39	592,029	11.39
3/11/2025	12.03	12.76	10.66	10.94	581,678	10.94
3/10/2025	12.05	12.14	11.59	11.81	416,806	11.81
3/07/2025	11.72	12.29	11.56	11.95	385,315	11.95
3/06/2025	11.71	11.92	11.51	11.77	256,983	11.77
3/05/2025	12.19	12.30	11.43	11.88	349,737	11.88
3/04/2025	11.91	12.26	11.52	12.08	308,559	12.08
3/03/2025	12.92	12.92	11.84	11.96	292,575	11.96
2/28/2025	12.81	12.97	12.64	12.92	330,073	12.88
2/27/2025	12.83	13.02	12.65	12.89	229,375	12.85
2/26/2025	12.90	12.92	12.52	12.70	348,067	12.66
2/25/2025	13.38	13.38	12.79	12.84	235,090	12.80
2/24/2025	13.69	13.76	13.37	13.38	160,481	13.34
2/21/2025	13.93	13.96	13.62	13.68	213,823	13.64
2/20/2025	14.01	14.05	13.71	13.94	261,405	13.90
2/19/2025	14.35	14.60	14.02	14.04	222,801	14.00
2/18/2025	14.57	14.69	14.19	14.21	200,161	14.17
2/14/2025	14.41	14.68	14.36	14.48	137,844	14.44
2/13/2025	14.27	14.37	14.02	14.27	109,288	14.23
2/12/2025	14.75	14.96	14.18	14.27	219,494	14.23
2/11/2025	14.39	14.99	14.36	14.91	272,317	14.86
2/10/2025	14.13	14.34	13.71	14.32	231,737	14.28
2/07/2025	13.79	13.94	13.69	13.83	238,683	13.79
2/06/2025	14.23	14.23	13.68	13.70	399,891	13.66
2/05/2025	14.13	14.24	13.94	14.12	278,446	14.08
2/04/2025	13.41	14.16	13.41	14.08	210,990	14.04
2/03/2025	13.60	13.79	13.33	13.54	285,402	13.50
1/31/2025	13.92	14.01	13.47	13.63	297,590	13.59
1/30/2025	14.17	14.19	13.88	13.98	114,871	13.94
1/29/2025	13.82	14.19	13.81	14.13	143,950	14.09
1/28/2025	14.15	14.17	13.74	13.96	131,190	13.92
1/27/2025	14.05	14.25	13.81	14.12	212,248	14.08
1/24/2025	14.50	14.52	14.09	14.12	122,448	14.08
1/23/2025	14.61	14.71	14.42	14.48	206,464	14.44
1/22/2025	14.56	14.72	14.36	14.50	227,303	14.46
1/21/2025	14.86	14.86	14.30	14.54	146,532	14.49
1/17/2025	14.80	15.02	14.71	14.76	227,928	14.71
1/16/2025	14.80	14.87	14.55	14.78	161,083	14.73
1/15/2025	14.62	14.86	14.54	14.84	235,397	14.79
1/14/2025	14.46	14.73	14.34	14.58	225,298	14.53
1/13/2025	14.50	14.65	14.30	14.55	297,334	14.51
1/10/2025	14.45	14.67	14.19	14.44	295,360	14.40
1/08/2025	14.34	14.57	14.17	14.17	210,033	14.13
1/07/2025	14.71	14.78	14.11	14.38	303,667	14.34
1/06/2025	15.48	15.71	14.74	14.76	346,414	14.71