Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halcon Resources (NY: HK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2019 0.1596 0.1596 0 +0.00(+0.00%)
Jul 19, 2019 0.1750 0.1757 0.1650 0.1680 1,442,800 -0.01(-3.67%)
Jul 18, 2019 0.1816 0.1869 0.1705 0.1744 1,880,244 -0.01(-3.96%)
Jul 17, 2019 0.1860 0.1890 0.1751 0.1816 2,385,940 -0.00(-0.49%)
Jul 16, 2019 0.2000 0.2050 0.1801 0.1825 2,275,274 -0.02(-8.52%)
Jul 15, 2019 0.2100 0.2150 0.1950 0.1995 1,834,913 -0.01(-4.13%)
Jul 12, 2019 0.2100 0.2150 0.2000 0.2081 2,007,300 -0.00(-0.90%)
Jul 11, 2019 0.2300 0.2300 0.2000 0.2100 3,042,352 -0.01(-4.55%)
Jul 10, 2019 0.2200 0.2400 0.2100 0.2200 4,648,968 +0.01(+4.12%)
Jul 09, 2019 0.2050 0.2150 0.1950 0.2113 2,914,224 +0.00(+1.59%)
Jul 08, 2019 0.1983 0.2300 0.1910 0.2080 7,716,850 +0.02(+9.07%)
Jul 05, 2019 0.1872 0.1960 0.1720 0.1907 3,463,800 +0.01(+5.94%)
Jul 03, 2019 0.1889 0.1889 0.1714 0.1800 1,410,900 +0.01(+4.77%)
Jul 02, 2019 0.1873 0.1893 0.1700 0.1718 2,848,680 -0.01(-4.61%)
Jul 01, 2019 0.1838 0.1990 0.1791 0.1801 4,144,693 +0.00(+1.87%)
Jun 28, 2019 0.1692 0.1850 0.1641 0.1768 14,083,800 +0.00(+0.34%)
Jun 27, 2019 0.1774 0.1869 0.1652 0.1762 2,770,143 -0.00(-0.68%)
Jun 26, 2019 0.1621 0.1888 0.1605 0.1774 3,287,741 +0.02(+10.81%)
Jun 25, 2019 0.1674 0.1700 0.1600 0.1601 1,899,174 -0.01(-4.30%)
Jun 24, 2019 0.1700 0.1740 0.1560 0.1673 2,292,770 +0.00(+1.58%)
Jun 21, 2019 0.1900 0.1969 0.1647 0.1647 3,691,900 -0.02(-9.95%)
Jun 20, 2019 0.1750 0.2082 0.1750 0.1829 4,925,025 +0.01(+7.59%)
Jun 19, 2019 0.1900 0.1900 0.1700 0.1700 2,355,461 -0.02(-9.04%)
Jun 18, 2019 0.1700 0.1899 0.1650 0.1869 5,434,166 +0.02(+9.94%)
Jun 17, 2019 0.1700 0.1800 0.1700 0.1700 3,167,432 -0.00(-1.22%)
Jun 14, 2019 0.1960 0.1980 0.1700 0.1721 4,938,600 -0.02(-9.66%)
Jun 13, 2019 0.2111 0.2111 0.1900 0.1905 4,423,401 -0.00(-1.96%)
Jun 12, 2019 0.2131 0.2159 0.1901 0.1943 4,973,767 -0.02(-8.61%)
Jun 11, 2019 0.2302 0.2399 0.2100 0.2126 3,980,243 -0.01(-3.97%)
Jun 10, 2019 0.2237 0.2330 0.2156 0.2214 2,614,781 +0.00(+0.18%)
Jun 07, 2019 0.2338 0.2399 0.2165 0.2210 5,536,600 -0.01(-5.47%)
Jun 06, 2019 0.2500 0.2501 0.2251 0.2338 2,993,736 -0.01(-2.58%)
Jun 05, 2019 0.2700 0.2800 0.2300 0.2400 8,744,431 -0.03(-11.11%)
Jun 04, 2019 0.2500 0.3100 0.2300 0.2700 11,219,198 +0.03(+12.50%)
Jun 03, 2019 0.2200 0.2500 0.2100 0.2400 9,486,433 +0.03(+12.25%)
May 31, 2019 0.2227 0.2240 0.2050 0.2138 3,556,900 -0.01(-4.00%)
May 30, 2019 0.2200 0.2400 0.2149 0.2227 3,455,087 +0.00(+1.23%)
May 29, 2019 0.2300 0.2300 0.2100 0.2200 4,856,568 -0.01(-4.35%)
May 28, 2019 0.2418 0.2556 0.2300 0.2300 7,106,330 -0.02(-6.43%)
May 24, 2019 0.2150 0.2585 0.2139 0.2458 7,695,200 +0.04(+17.05%)
May 23, 2019 0.2300 0.2300 0.2000 0.2100 6,588,877 -0.02(-7.77%)
May 22, 2019 0.2211 0.2295 0.2050 0.2277 4,515,158 +0.01(+3.59%)
May 21, 2019 0.2208 0.2489 0.2100 0.2198 15,709,069 -0.01(-4.39%)
May 20, 2019 0.2200 0.2310 0.1900 0.2299 9,787,575 +0.02(+9.42%)
May 17, 2019 0.2530 0.2555 0.2000 0.2101 15,696,000 -0.04(-16.83%)
May 16, 2019 0.2881 0.3000 0.2500 0.2526 9,687,605 -0.02(-8.84%)
May 15, 2019 0.3200 0.3240 0.2617 0.2771 11,803,481 -0.05(-16.08%)
May 14, 2019 0.3406 0.3950 0.3150 0.3302 30,476,420 +0.04(+13.86%)
May 13, 2019 0.6100 0.6200 0.2900 0.2900 50,167,940 -0.33(-53.45%)
May 10, 2019 0.8800 1.108 0.5850 0.6230 31,000,800 -0.38(-37.70%)
May 09, 2019 1.260 1.260 1.190 1.000 2,881,793 -0.27(-21.26%)
May 08, 2019 1.240 1.290 1.230 1.270 1,367,419 +0.03(+2.42%)
May 07, 2019 1.270 1.280 1.230 1.240 1,611,783 -0.05(-3.88%)
May 06, 2019 1.240 1.310 1.230 1.290 1,335,191 +0.02(+1.57%)
May 03, 2019 1.240 1.280 1.225 1.270 1,143,200 +0.04(+3.25%)
May 02, 2019 1.250 1.305 1.220 1.230 3,905,649 -0.04(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.