Skip to main content
HPK logo

HighPeak Energy, Inc.

HPKNASDAQEnergyOil & Gas Exploration & Production

$11.39Today:- (-)1Y +56.56%

As of Oct 26, 2026 close

Market cap
$1.44B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.71%
52-week range
$3.85$11.59
Volume (live)
-
Avg. volume (3M)
678.63K

HighPeak Energy (HPK) Historical Stock Prices

Analyze HighPeak Energy (HPK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HighPeak Energy (HPK) Interactive Price Chart

Interactive historical price chart showing HighPeak Energy stock price movements and trends across multiple time periods.

Loading chart...

HPK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HPK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.5712.0311.3711.3911.39705.63K
Oct 23, 202611.3811.9211.2511.5711.57540.40K
Oct 22, 202611.3611.3610.6411.2111.21537.77K
Oct 21, 202610.8711.3610.7111.2611.26536.26K
Oct 20, 202611.5311.5910.7010.9910.99764.95K
Oct 19, 202610.6311.4610.4211.3911.391.12M
Oct 16, 202610.1410.8310.0410.5510.551.02M
Oct 15, 20269.9610.159.589.959.95546.70K
Oct 14, 202610.2010.419.869.919.91714.51K
Oct 13, 20269.8610.569.7210.1110.111.27M
Oct 12, 20269.669.819.479.719.71511.99K
Oct 9, 20268.709.688.709.559.55740.17K
Oct 8, 20268.698.868.598.738.73919.96K
Oct 7, 20268.378.578.148.528.52634.54K
Oct 6, 20268.158.427.838.228.22641.70K
Oct 5, 20267.968.287.788.098.09333.85K
Oct 2, 20267.798.017.717.857.85286.52K
Oct 1, 20268.158.227.777.947.94387.72K
Sep 30, 20267.828.217.718.168.16625.17K
Sep 29, 20267.507.817.347.797.79601.15K
Sep 28, 20267.697.847.577.597.59415.72K
Sep 25, 20267.577.747.507.567.56386.60K
Sep 24, 20268.018.157.637.657.651.13M
Sep 23, 20267.797.987.557.897.89359.34K
Sep 22, 20267.758.047.617.797.79289.06K
Sep 21, 20268.118.147.907.957.95340.86K
Sep 18, 20268.338.378.128.338.33826.25K
Sep 17, 20267.758.997.608.348.342.45M
Sep 16, 20268.388.447.827.877.87318.20K
Sep 15, 20268.388.808.388.648.64400.60K
Sep 14, 20268.658.788.258.388.38349.18K
Sep 11, 20268.458.668.268.478.47322.26K
Sep 10, 20268.508.708.098.588.58866.39K
Sep 9, 20268.368.478.198.218.21297.68K
Sep 8, 20268.268.438.108.158.15230.75K
Sep 4, 20268.148.147.888.058.05172.99K
Sep 3, 20268.198.298.088.298.29376.29K
Sep 2, 20267.978.447.848.148.14361.59K
Sep 1, 20268.358.378.058.118.11388.60K
Aug 31, 20268.368.477.978.198.19266.57K
Aug 28, 20267.978.137.918.108.10227.00K
Aug 27, 20267.838.117.628.008.00247.24K
Aug 26, 20267.798.007.577.767.76293.31K
Aug 25, 20267.918.077.857.877.87255.35K
Aug 24, 20268.238.237.898.138.13320.08K
Aug 21, 20268.398.508.168.328.32346.21K
Aug 20, 20268.498.638.228.318.31383.23K
Aug 19, 20267.878.287.878.168.16466.87K
Aug 18, 20268.058.077.787.857.85405.90K
Aug 17, 20267.507.927.357.887.88385.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.