Halcón Resources Corporation (HK) Historical Stock Data

Historical Data

In the past 30 trading days, HK is down -0.08% a day on average. There have been 16 days where Halcón Resources Corporation closed green and 14 days where HK closed red.

Date	Open	Close	Change	Low	High	Volume
2020-10-08	24.64	24.72	↑$0.08 (0.32%)	24.64	24.75	3.82K
2020-10-07	24.75	24.75	↑$0.00 (0.00%)	24.74	24.75	302
2020-10-06	24.40	24.51	↑$0.11 (0.45%)	24.40	24.53	6.77K
2020-10-05	24.30	24.32	↑$0.02 (0.08%)	24.27	24.35	2.25K
2020-10-02	24.40	24.59	↑$0.19 (0.78%)	24.29	24.59	20.91K
2020-10-01	24.59	24.54	↓$0.05 (-0.22%)	24.54	24.65	20.30K
2020-09-30	24.09	24.25	↑$0.16 (0.66%)	24.09	24.29	128
2020-09-29	23.94	23.94	↑$0.00 (0.00%)	23.94	24.00	146
2020-09-28	24.27	24.27	↑$0.00 (0.00%)	24.24	24.27	262
2020-09-25	23.90	23.87	↓$0.03 (-0.13%)	23.74	23.90	1.26K
2020-09-24	24.03	24.02	↓$0.00 (-0.02%)	23.94	24.05	2.63K
2020-09-23	24.35	24.30	↓$0.05 (-0.21%)	24.30	24.35	1.02K
2020-09-22	24.30	24.21	↓$0.10 (-0.39%)	24.17	24.32	15.67K
2020-09-21	24.38	24.25	↓$0.13 (-0.53%)	24.20	24.38	1.51K
2020-09-18	24.70	24.70	↑$0.00 (0.00%)	24.70	24.82	356
2020-09-17	24.77	24.78	↑$0.01 (0.04%)	24.70	24.80	829
2020-09-16	25.04	25.08	↑$0.04 (0.14%)	25.01	25.08	779
2020-09-15	25.01	25.18	↑$0.16 (0.66%)	25.01	25.19	1.57K
2020-09-14	24.84	24.84	↑$0.00 (0.00%)	24.84	24.84	55
2020-09-11	24.83	24.79	↓$0.04 (-0.18%)	24.79	24.84	140
2020-09-10	24.66	24.64	↓$0.02 (-0.08%)	24.60	24.67	0.99K
2020-09-09	24.85	24.93	↑$0.08 (0.32%)	24.85	24.96	5.35K
2020-09-08	24.97	24.85	↓$0.12 (-0.48%)	24.72	24.97	447
2020-09-07	24.93	24.97	↑$0.04 (0.14%)	24.90	24.97	8.89K
2020-09-04	25.11	24.85	↓$0.26 (-1.04%)	24.80	25.11	6.06K
2020-09-03	25.28	25.04	↓$0.25 (-0.97%)	25.01	25.32	0.94K
2020-09-02	25.36	25.33	↓$0.03 (-0.12%)	25.32	25.43	3.52K
2020-09-01	25.13	25.11	↓$0.02 (-0.08%)	25.00	25.21	1.75K
2020-08-31	25.50	25.05	↓$0.45 (-1.76%)	25.05	25.50	559
2020-08-28	25.60	25.63	↑$0.02 (0.10%)	25.56	25.65	229