$0.39 -0.01 (%) Halcon Resources Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 03:59 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
7/22/20160.410.410.380.39792,543
7/21/20160.410.420.390.401,365,275
7/20/20160.400.420.380.391,567,109
7/19/20160.420.420.380.391,803,893
7/18/20160.430.430.400.421,550,946
7/15/20160.430.440.410.411,240,202
7/14/20160.450.460.430.441,086,135
7/13/20160.440.460.430.441,976,882
7/12/20160.440.480.440.473,261,433
7/11/20160.440.450.420.441,953,579
7/8/20160.440.460.430.443,421,863
7/7/20160.450.490.440.443,184,562
7/6/20160.440.460.430.443,096,095
7/5/20160.480.490.440.443,458,244
7/1/20160.470.510.460.484,026,002
6/30/20160.500.500.450.462,865,293
6/29/20160.460.540.460.486,904,939
6/28/20160.410.480.410.462,926,426
6/27/20160.440.460.390.404,436,553
6/24/20160.450.480.440.448,585,749
6/23/20160.450.500.450.503,979,297
6/22/20160.460.470.440.441,156,624
6/21/20160.480.490.430.452,446,436
6/20/20160.490.510.450.474,718,676
6/17/20160.470.480.450.484,307,771
6/16/20160.480.480.380.435,370,289
6/15/20160.480.520.440.493,792,720
6/14/20160.520.550.470.483,312,849
6/13/20160.470.520.430.515,057,077
6/10/20160.430.560.430.479,770,035
6/9/20160.350.440.320.424,634,952
6/8/20160.350.370.340.363,904,495
6/7/20160.330.360.330.354,473,990
6/6/20160.300.330.300.336,165,806
6/3/20160.310.330.280.302,775,402
6/2/20160.360.360.300.324,038,570
6/1/20160.300.350.290.326,555,094
5/31/20160.270.380.270.3014,527,786
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
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center