$0.45 -0.02 (%) Halcon Resources Corp - NYSE

Feb. 12, 2016 | 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
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
1/5/20161.271.281.121.171,091,636
1/4/20161.231.321.221.271,943,976
12/31/20151.271.311.211.261,852,454
12/30/20151.281.371.251.271,519,788
12/29/20151.391.411.241.332,000,654
12/28/20151.161.501.151.371,272,318
12/24/20150.320.330.280.294,113,881
12/23/20150.250.340.250.3211,580,669
12/22/20150.260.280.240.267,792,874
12/21/20150.300.300.220.278,450,245
12/18/20150.270.280.230.2721,336,720
12/17/20150.300.320.180.2426,715,475
12/16/20150.380.380.290.3210,740,874
12/15/20150.390.410.360.3810,359,088
12/14/20150.430.440.360.387,266,591
12/11/20150.500.500.440.453,841,228
12/10/20150.430.500.430.493,614,086
12/9/20150.440.540.440.475,244,385
12/8/20150.330.460.330.435,882,773
12/7/20150.460.490.350.389,074,955
12/4/20150.540.550.470.477,123,077
12/3/20150.590.590.540.552,922,790
12/2/20150.590.590.540.563,769,191
12/1/20150.610.610.580.592,099,196
11/30/20150.580.640.580.613,005,521
11/27/20150.620.630.580.581,836,488
11/25/20150.660.660.610.632,564,862
11/24/20150.610.660.610.653,398,095
11/23/20150.580.620.570.611,640,523
11/20/20150.630.630.580.592,536,981
11/19/20150.630.640.590.612,598,378
11/18/20150.630.650.580.643,616,335
11/17/20150.670.670.600.601,825,129
11/16/20150.650.660.590.653,997,735
11/13/20150.600.630.560.584,790,000
11/12/20150.660.670.600.603,064,023
11/11/20150.710.720.630.634,158,133
11/10/20150.730.740.700.722,201,745
11/9/20150.760.780.700.732,399,736
11/6/20150.720.810.710.773,015,602
11/5/20150.720.760.700.712,818,974
11/4/20150.820.820.710.723,193,554
11/3/20150.700.800.700.795,036,190
11/2/20150.690.720.690.702,405,498
10/30/20150.720.750.680.702,428,633
10/29/20150.730.770.720.722,830,929
10/28/20150.720.790.690.715,979,987
10/27/20150.740.750.680.703,294,749
10/26/20150.840.870.750.753,440,139
10/23/20150.850.870.830.851,502,898
10/22/20150.860.890.820.851,713,165
10/21/20150.900.920.840.842,981,892
10/20/20150.950.970.900.932,223,502
10/19/20150.950.970.890.942,870,841
10/16/20150.941.000.930.995,436,747
10/15/20150.890.960.860.953,657,260
10/14/20150.940.950.880.882,866,352
10/13/20150.900.980.890.953,041,457
10/12/20150.960.990.870.943,982,619
10/9/20151.001.020.920.974,175,435
10/8/20150.931.000.821.005,792,099
10/7/20150.981.030.870.917,089,589
10/6/20150.830.930.800.935,556,711
10/5/20150.740.830.730.835,753,424
10/2/20150.540.720.540.726,095,663
10/1/20150.570.650.550.563,715,670
9/30/20150.580.590.520.534,593,836
9/29/20150.590.610.550.562,792,974
9/28/20150.680.690.570.576,240,472
9/25/20150.740.760.650.673,377,061
9/24/20150.650.730.610.714,405,442
9/23/20150.730.740.610.628,954,166
9/22/20150.750.800.720.724,385,812
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center