$0.32 -0.02 (%) Halcon Resources Corp - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/20160.330.340.320.321,657,477
8/24/20160.340.340.330.34727,415
8/23/20160.330.350.330.351,245,319
8/22/20160.370.370.330.351,344,899
8/19/20160.390.400.370.371,082,077
8/18/20160.380.410.370.381,782,692
8/17/20160.380.390.370.382,105,095
8/16/20160.340.370.340.361,599,556
8/15/20160.330.350.330.351,741,676
8/12/20160.330.330.310.321,478,009
8/11/20160.320.320.300.321,663,451
8/10/20160.320.330.300.301,564,525
8/9/20160.350.350.310.311,877,033
8/8/20160.310.330.310.321,515,621
8/5/20160.300.320.300.311,261,102
8/4/20160.320.380.300.312,485,703
8/3/20160.360.370.330.331,618,400
8/2/20160.380.400.370.371,602,353
8/1/20160.410.420.370.381,812,424
7/29/20160.370.430.370.412,908,333
7/28/20160.320.410.290.404,634,691
7/27/20160.340.400.340.403,345,457
7/26/20160.350.360.350.351,719,476
7/25/20160.380.390.340.352,581,461
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
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center