Halcon Resources Corp $6.04

down 0.00


30/7/2014 04:02 PM  |  NYSE : HK  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
7/30/20146.346.436.006.049,696,331
7/29/20146.326.386.056.227,558,230
7/28/20146.636.686.276.327,543,641
7/25/20146.796.816.556.604,214,867
7/24/20146.987.006.726.814,194,352
7/23/20146.867.006.766.993,393,752
7/22/20146.886.966.786.823,571,168
7/21/20146.586.906.586.854,103,261
7/18/20146.536.646.506.623,619,609
7/17/20146.736.886.516.546,280,796
7/16/20146.456.836.446.718,786,747
7/15/20146.826.836.326.3911,177,999
7/14/20146.836.956.806.835,709,061
7/11/20147.037.106.786.786,734,439
7/10/20146.967.196.837.085,641,313
7/9/20146.987.156.977.144,357,063
7/8/20147.047.196.906.937,848,177
7/7/20147.347.357.047.055,310,365
7/3/20147.407.447.237.363,135,294
7/2/20147.397.507.317.374,662,935
7/1/20147.317.487.267.427,375,862
6/30/20147.157.297.107.295,562,722
6/27/20147.047.177.027.146,785,039
6/26/20146.927.056.837.046,556,005
6/25/20146.586.906.586.875,575,232
6/24/20146.956.986.536.587,521,676
6/23/20146.997.146.966.985,415,070
6/20/20146.987.066.886.9911,958,575
6/19/20146.947.026.886.994,302,506
6/18/20146.926.996.826.918,571,148
6/17/20146.977.126.887.1110,422,464
6/16/20146.656.976.656.967,146,474
6/13/20146.706.736.566.646,158,943
6/12/20146.456.736.456.729,626,681
6/11/20146.186.436.116.414,727,716
6/10/20146.206.266.126.205,567,759
6/9/20146.526.606.066.2210,491,132
6/6/20146.396.476.326.404,861,020
6/5/20146.106.356.006.345,629,329
6/4/20146.056.115.966.052,897,926
6/3/20146.076.156.026.053,726,020
6/2/20146.316.406.096.105,908,916
5/30/20146.326.376.166.246,551,555
5/29/20146.106.376.056.3612,760,644
5/28/20145.776.055.726.048,476,923
5/27/20145.545.875.515.835,463,253
5/23/20145.665.685.555.573,352,830
5/22/20145.705.765.655.674,754,850
5/21/20145.725.815.585.684,789,753
5/20/20145.885.905.695.705,041,269
5/19/20145.815.955.795.866,253,384
5/16/20145.695.795.625.793,582,835
5/15/20145.905.925.655.696,309,842
5/14/20145.966.025.905.906,381,435
5/13/20145.786.045.735.9512,925,168
5/12/20145.705.785.545.756,639,520
5/9/20145.825.875.655.697,218,066
5/8/20145.565.975.525.7820,959,909
5/7/20145.455.485.235.298,810,771
5/6/20145.555.605.425.425,280,725
5/5/20145.505.685.415.526,403,891
5/2/20145.405.545.345.515,163,587
5/1/20145.535.555.325.396,494,250
4/30/20145.395.525.305.526,392,387
4/29/20145.395.545.395.456,050,028
4/28/20145.455.505.235.295,491,911
4/25/20145.385.545.225.438,665,438
4/24/20145.375.545.305.417,851,746
4/23/20145.225.385.185.335,364,896
4/22/20145.385.395.195.219,068,104
4/21/20145.405.405.275.386,318,752
4/17/20145.335.415.165.349,293,733
4/16/20145.005.354.995.3115,510,746
4/15/20144.945.184.875.169,720,243
4/14/20144.725.224.654.9913,296,442
4/11/20144.474.684.444.555,413,362
4/10/20144.604.634.484.535,494,610
4/9/20144.484.624.404.605,770,966
4/8/20144.234.504.184.485,633,449
4/7/20144.424.424.154.235,277,366
4/4/20144.514.544.264.425,123,783
4/3/20144.374.524.354.414,740,044
4/2/20144.264.454.174.335,566,849
4/1/20144.354.444.234.274,385,784
3/31/20144.154.344.114.336,684,243
3/28/20143.944.153.944.148,623,486
3/27/20143.783.973.723.925,041,527
3/26/20143.863.903.763.762,289,184
3/25/20143.873.903.783.842,068,351
3/24/20143.893.913.723.833,131,294
3/21/20143.853.943.843.884,709,640
3/20/20143.793.873.713.845,227,549
3/19/20143.713.843.643.804,194,261
3/18/20143.633.733.603.693,330,802
3/17/20143.753.893.623.634,267,867
3/14/20143.703.793.693.742,462,842
3/13/20143.823.843.673.733,633,345
3/12/20143.863.933.753.814,028,308
3/11/20144.084.123.853.885,556,892
3/10/20144.064.093.924.083,381,622
Trading Center