$0.27 +0.02 (%) Halcon Resources Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
5/27/20160.280.280.250.273,725,768
5/26/20160.260.280.240.257,138,492
5/25/20160.230.260.220.245,976,719
5/24/20160.230.250.230.245,678,534
5/23/20160.260.300.220.224,984,400
5/20/20160.320.330.270.287,173,028
5/19/20160.300.320.250.3019,044,210
5/18/20161.041.040.950.972,167,081
5/17/20161.011.051.001.011,183,149
5/16/20161.051.091.001.001,193,422
5/13/20161.061.070.991.021,240,408
5/12/20161.101.131.011.031,977,411
5/11/20161.011.110.951.051,688,871
5/10/20161.031.040.951.001,209,337
5/9/20161.061.090.930.932,111,048
5/6/20161.051.121.051.051,306,081
5/5/20161.111.121.051.061,377,443
5/4/20161.131.181.041.061,350,344
5/3/20161.191.191.051.113,584,354
5/2/20161.261.271.151.193,442,869
4/29/20161.341.421.211.226,040,435
4/28/20161.251.471.221.286,007,410
4/27/20161.181.241.171.222,069,475
4/26/20161.191.191.151.17963,061
4/25/20161.171.201.121.15929,552
4/22/20161.101.221.071.132,795,760
4/21/20161.071.111.051.07775,030
4/20/20161.031.121.031.071,656,154
4/19/20161.051.101.031.061,313,213
4/18/20160.961.080.921.041,703,753
4/15/20161.071.111.031.071,235,652
4/14/20161.131.151.081.101,273,330
4/13/20161.151.191.051.152,128,802
4/12/20161.041.151.021.132,737,596
4/11/20161.091.091.021.02768,009
4/8/20161.051.091.021.041,511,694
4/7/20160.991.050.911.001,657,215
4/6/20160.911.010.890.971,048,076
4/5/20160.910.950.880.91637,820
4/4/20160.911.030.880.911,454,882
4/1/20160.960.960.910.92647,557
3/31/20160.991.030.960.96947,099
3/30/20161.041.091.011.03712,156
3/29/20161.001.040.941.041,129,149
3/28/20161.101.111.011.05593,546
3/24/20161.011.100.921.091,310,565
3/23/20161.121.131.051.071,458,350
3/22/20161.171.171.111.14803,274
3/21/20161.201.271.111.141,722,947
3/18/20161.211.271.091.225,519,693
3/17/20161.251.251.111.161,594,533
3/16/20161.131.171.061.101,383,025
3/15/20161.091.101.021.061,311,010
3/14/20161.141.151.061.122,021,886
3/11/20161.101.191.051.193,390,108
3/10/20161.061.070.911.042,763,129
3/9/20161.251.260.991.076,379,534
3/8/20161.401.401.031.136,787,538
3/7/20161.321.501.181.3712,004,099
3/4/20160.711.090.671.028,259,078
3/3/20160.570.680.560.643,921,276
3/2/20160.550.570.510.571,292,907
3/1/20160.590.610.520.552,520,498
2/29/20160.480.600.450.582,948,354
2/26/20160.480.520.460.492,344,858
2/25/20160.450.470.430.47971,361
2/24/20160.420.450.420.44847,161
2/23/20160.450.450.420.42790,572
2/22/20160.460.460.430.45759,419
2/19/20160.450.450.420.43627,056
2/18/20160.490.490.440.44944,077
2/17/20160.440.470.420.46934,564
2/16/20160.490.490.400.421,211,744
2/12/20160.470.490.440.451,051,143
2/11/20160.410.470.400.471,156,342
2/10/20160.440.470.410.47993,995
2/9/20160.420.490.400.431,317,376
2/8/20160.450.480.400.451,948,490
2/5/20160.520.590.450.472,004,008
2/4/20160.500.530.470.511,570,994
2/3/20160.460.500.430.491,365,741
2/2/20160.430.440.420.431,496,958
2/1/20160.540.540.450.471,834,235
1/29/20160.510.570.500.552,876,876
1/28/20160.480.530.450.492,492,367
1/27/20160.450.490.410.432,964,284
1/26/20160.500.500.450.461,826,761
1/25/20160.480.540.410.492,806,862
1/22/20160.530.620.460.464,570,910
1/21/20160.350.540.330.417,544,356
1/20/20160.300.340.200.327,872,665
1/19/20160.540.540.310.334,082,886
1/15/20160.550.560.510.521,105,102
1/14/20160.580.600.540.581,428,219
1/13/20160.690.700.570.581,647,540
1/12/20160.650.670.560.582,169,757
1/11/20160.850.850.630.642,071,901
1/8/20160.900.940.850.851,784,335
1/7/20161.031.050.850.862,736,227
1/6/20161.141.141.021.051,280,204
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center