$1.10 +0.01 (%) Halcon Resources Corp - NYSE

Jul. 2, 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
7/2/20151.111.131.091.102,599,201
7/1/20151.181.191.071.096,146,915
6/30/20151.181.221.141.168,835,235
6/29/20151.211.231.161.177,065,022
6/26/20151.271.271.211.2713,703,171
6/25/20151.281.311.251.273,191,254
6/24/20151.311.371.271.286,527,504
6/23/20151.201.321.201.3210,679,631
6/22/20151.171.201.131.204,787,087
6/19/20151.181.241.151.1916,317,425
6/18/20151.191.211.171.182,934,767
6/17/20151.201.251.161.173,384,857
6/16/20151.211.241.191.202,500,434
6/15/20151.171.261.141.234,015,553
6/12/20151.241.251.151.164,309,763
6/11/20151.321.321.231.242,787,862
6/10/20151.331.381.301.314,198,217
6/9/20151.251.321.231.325,737,757
6/8/20151.181.291.171.264,886,321
6/5/20151.211.241.161.192,992,435
6/4/20151.301.301.161.205,765,213
6/3/20151.261.341.211.306,204,138
6/2/20151.081.371.081.3112,576,136
6/1/20151.111.121.071.075,066,451
5/29/20151.041.071.011.059,317,641
5/28/20151.041.071.021.054,896,891
5/27/20151.071.071.041.065,502,705
5/26/20151.101.111.051.074,940,484
5/22/20151.141.141.091.096,236,035
5/21/20151.071.141.061.126,381,538
5/20/20151.161.161.081.106,209,462
5/19/20151.171.201.071.107,803,086
5/18/20151.221.231.161.195,523,445
5/15/20151.231.241.171.224,556,557
5/14/20151.291.301.221.254,350,246
5/13/20151.341.341.281.294,136,771
5/12/20151.331.341.291.303,382,059
5/11/20151.371.391.301.302,916,642
5/8/20151.351.401.281.364,009,000
5/7/20151.411.411.311.346,466,597
5/6/20151.431.441.301.3911,637,158
5/5/20151.421.451.381.399,126,429
5/4/20151.491.511.391.397,754,323
5/1/20151.551.571.441.468,957,043
4/30/20151.551.571.471.498,904,466
4/29/20151.461.551.411.529,794,212
4/28/20151.471.501.421.434,184,171
4/27/20151.601.611.401.478,534,905
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
  • Showing 1-100 of 854 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!