$3.34 +0.30 (%) Halcon Resources Corp - NYSE

Oct. 21, 2014 | 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
10/21/20143.083.343.083.346,460,187
10/20/20142.953.102.903.045,370,115
10/17/20143.263.362.872.9213,831,445
10/16/20142.603.202.603.0715,139,191
10/15/20142.502.742.382.7014,308,232
10/14/20142.692.872.462.5717,888,226
10/13/20143.003.082.512.5117,017,408
10/10/20143.273.302.972.9915,733,618
10/9/20143.513.543.263.3110,558,706
10/8/20143.543.583.303.5114,611,985
10/7/20143.673.753.553.569,339,351
10/6/20143.593.713.513.7010,757,303
10/3/20143.873.893.563.576,943,842
10/2/20143.803.883.523.8412,435,083
10/1/20144.014.143.803.868,972,936
9/30/20144.214.253.963.968,716,213
9/29/20144.154.324.084.234,529,707
9/26/20144.094.244.064.206,146,781
9/25/20144.224.294.064.095,670,716
9/24/20144.224.354.094.267,016,529
9/23/20144.214.424.174.205,215,278
9/22/20144.484.504.144.237,735,822
9/19/20144.684.774.504.517,165,173
9/18/20144.854.884.674.673,546,970
9/17/20144.935.034.834.844,056,496
9/16/20144.664.914.654.895,913,444
9/15/20144.824.834.564.668,282,749
9/12/20145.045.074.864.894,775,542
9/11/20144.895.094.805.075,796,406
9/10/20144.964.994.764.918,616,101
9/9/20145.235.344.884.929,485,882
9/8/20145.575.585.235.249,639,152
9/5/20145.605.705.545.674,138,774
9/4/20145.655.925.615.6311,418,116
9/3/20145.435.715.435.667,468,911
9/2/20145.535.545.225.408,628,065
8/29/20145.575.595.455.505,828,292
8/28/20145.605.625.515.544,012,467
8/27/20145.595.675.565.603,998,441
8/26/20145.615.655.535.596,124,274
8/25/20145.525.655.505.555,282,721
8/22/20145.555.645.475.563,987,409
8/21/20145.525.615.385.595,043,603
8/20/20145.605.645.465.514,859,214
8/19/20145.355.925.355.6411,448,345
8/18/20145.255.335.095.306,241,382
8/15/20145.125.214.975.167,023,462
8/14/20145.355.415.005.027,697,627
8/13/20145.305.415.265.364,021,173
8/12/20145.415.495.215.264,274,272
8/11/20145.575.685.435.465,690,810
8/8/20145.325.545.255.525,488,621
8/7/20145.305.435.205.298,182,259
8/6/20145.105.375.085.198,118,375
8/5/20145.415.425.115.159,173,992
8/4/20145.235.625.225.5112,369,421
8/1/20146.046.045.385.4218,175,960
7/31/20146.186.345.885.9517,675,126
7/30/20146.346.436.006.049,696,331
7/29/20146.326.386.056.227,558,230
7/28/20146.636.686.276.327,543,641
7/25/20146.796.816.556.604,214,867
7/24/20146.987.006.726.814,194,352
7/23/20146.867.006.766.993,393,752
7/22/20146.886.966.786.823,571,168
7/21/20146.586.906.586.854,103,261
7/18/20146.536.646.506.623,619,609
7/17/20146.736.886.516.546,280,796
7/16/20146.456.836.446.718,786,747
7/15/20146.826.836.326.3911,177,999
7/14/20146.836.956.806.835,709,061
7/11/20147.037.106.786.786,734,439
7/10/20146.967.196.837.085,641,313
7/9/20146.987.156.977.144,357,063
7/8/20147.047.196.906.937,848,177
7/7/20147.347.357.047.055,310,365
7/3/20147.407.447.237.363,135,294
7/2/20147.397.507.317.374,662,935
7/1/20147.317.487.267.427,375,862
6/30/20147.157.297.107.295,562,722
6/27/20147.047.177.027.146,785,039
6/26/20146.927.056.837.046,556,005
6/25/20146.586.906.586.875,575,232
6/24/20146.956.986.536.587,521,676
6/23/20146.997.146.966.985,415,070
6/20/20146.987.066.886.9911,958,575
6/19/20146.947.026.886.994,302,506
6/18/20146.926.996.826.918,571,148
6/17/20146.977.126.887.1110,422,464
6/16/20146.656.976.656.967,146,474
6/13/20146.706.736.566.646,158,943
6/12/20146.456.736.456.729,626,681
6/11/20146.186.436.116.414,727,716
6/10/20146.206.266.126.205,567,759
6/9/20146.526.606.066.2210,491,132
6/6/20146.396.476.326.404,861,020
6/5/20146.106.356.006.345,629,329
6/4/20146.056.115.966.052,897,926
6/3/20146.076.156.026.053,726,020
6/2/20146.316.406.096.105,908,916
  • Showing 1-100 of 679 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center