$1.57 -0.04 (%) Halcon Resources Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
4/24/20151.601.601.541.575,370,854
4/23/20151.601.641.541.616,746,153
4/22/20151.681.691.601.606,902,496
4/21/20151.851.851.651.657,386,875
4/20/20151.841.881.771.814,581,507
4/17/20151.911.921.761.793,545,485
4/16/20151.882.031.851.905,393,156
4/15/20151.821.951.781.938,859,206
4/14/20151.681.781.681.765,682,165
4/13/20151.711.731.641.672,544,098
4/10/20151.801.821.621.696,313,288
4/9/20151.831.941.741.744,706,207
4/8/20152.002.001.821.825,240,031
4/7/20151.832.061.762.015,944,735
4/6/20151.641.881.621.854,312,461
4/2/20151.621.711.561.594,218,912
4/1/20151.541.661.521.645,297,270
3/31/20151.541.611.531.542,674,653
3/30/20151.641.661.491.585,504,402
3/27/20151.761.761.641.652,050,087
3/26/20151.761.831.711.783,551,282
3/25/20151.651.751.621.693,163,116
3/24/20151.551.661.551.653,134,976
3/23/20151.561.681.531.565,942,318
3/20/20151.621.651.501.609,114,651
3/19/20151.601.631.501.582,318,119
3/18/20151.401.691.331.644,922,562
3/17/20151.511.541.431.433,898,858
3/16/20151.591.611.511.553,074,001
3/13/20151.621.671.551.652,324,917
3/12/20151.721.721.551.652,702,835
3/11/20151.601.691.591.692,671,831
3/10/20151.721.741.571.593,197,338
3/9/20151.731.811.711.772,080,516
3/6/20151.951.961.741.775,640,533
3/5/20152.032.031.901.952,442,337
3/4/20152.002.021.912.012,502,682
3/3/20151.922.001.881.982,624,799
3/2/20151.911.971.851.912,599,470
2/27/20152.012.051.921.924,148,237
2/26/20152.052.141.911.974,777,857
2/25/20152.052.091.952.013,297,313
2/24/20152.112.142.032.051,808,919
2/23/20152.052.132.002.092,837,795
2/20/20152.142.212.072.103,387,520
2/19/20152.102.192.002.103,961,684
2/18/20152.182.222.132.183,609,564
2/17/20152.252.272.102.233,460,808
2/13/20152.272.322.172.186,196,985
2/12/20152.162.242.102.206,392,754
2/11/20152.012.141.912.104,155,183
2/10/20152.152.161.892.085,500,167
2/9/20152.052.252.042.138,771,440
2/6/20151.952.061.882.037,350,802
2/5/20151.771.921.761.876,684,364
2/4/20151.721.821.631.768,709,653
2/3/20151.591.741.551.7410,637,457
2/2/20151.451.531.381.535,437,242
1/30/20151.401.471.341.403,707,899
1/29/20151.371.451.251.453,543,453
1/28/20151.481.481.331.374,079,786
1/27/20151.411.511.361.473,730,232
1/26/20151.481.491.361.413,040,198
1/23/20151.411.541.341.486,250,189
1/22/20151.271.441.211.418,366,288
1/21/20151.101.251.101.227,643,465
1/20/20151.151.161.061.097,304,315
1/16/20151.341.371.121.209,675,142
1/15/20151.511.531.321.344,730,854
1/14/20151.431.521.311.507,231,120
1/13/20151.501.591.451.493,873,602
1/12/20151.521.541.431.523,224,087
1/9/20151.631.671.531.594,322,440
1/8/20151.581.641.521.594,013,268
1/7/20151.661.661.511.543,935,387
1/6/20151.651.711.501.576,181,644
1/5/20151.851.851.651.695,619,854
1/2/20151.751.881.701.873,181,581
12/31/20141.721.791.661.787,014,476
12/30/20141.791.841.721.736,928,847
12/29/20141.881.941.721.856,779,963
12/26/20142.002.021.851.883,321,893
12/24/20141.971.991.921.962,141,324
12/23/20142.022.091.962.044,594,471
12/22/20142.182.191.961.987,561,739
12/19/20142.052.202.022.189,873,793
12/18/20142.312.311.952.047,767,322
12/17/20141.762.081.752.069,518,539
12/16/20141.801.951.631.767,789,191
12/15/20142.072.121.791.809,170,840
12/12/20142.022.071.902.018,724,500
12/11/20141.762.141.742.1014,365,424
12/10/20141.851.871.681.797,582,062
12/9/20141.631.941.571.9010,003,561
12/8/20141.681.721.551.578,138,961
12/5/20141.801.801.601.7511,902,078
12/4/20142.002.021.801.808,605,688
12/3/20142.072.212.002.057,341,132
12/2/20142.282.292.032.057,499,943
12/1/20142.232.242.052.209,192,275
  • Showing 1-100 of 806 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center