$1.02 0.00 (%) Halcon Resources Corp - NYSE

Sep. 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
9/2/20150.991.040.941.023,247,160
9/1/20151.141.150.970.994,838,892
8/31/20151.041.201.031.158,160,547
8/28/20151.101.261.001.0511,492,643
8/27/20150.911.090.901.068,285,354
8/26/20150.850.920.850.923,451,023
8/25/20150.900.920.840.902,596,231
8/24/20150.791.000.740.863,700,086
8/21/20150.810.880.780.854,751,200
8/20/20150.880.880.810.822,889,238
8/19/20150.890.900.840.843,613,776
8/18/20150.890.940.860.901,981,463
8/17/20150.930.950.880.902,965,211
8/14/20150.940.970.930.951,971,623
8/13/20150.971.000.920.963,866,003
8/12/20150.971.030.950.984,012,312
8/11/20150.981.000.910.983,513,185
8/10/20150.951.020.941.004,705,731
8/7/20150.941.000.900.952,869,714
8/6/20150.941.000.880.973,862,090
8/5/20150.971.030.910.954,242,371
8/4/20151.041.040.961.003,334,875
8/3/20151.021.030.871.025,838,183
7/31/20151.041.100.961.105,100,590
7/30/20151.031.070.981.054,908,388
7/29/20151.011.120.991.036,440,689
7/28/20150.851.020.851.014,146,037
7/27/20150.890.900.850.872,320,243
7/24/20150.900.950.880.932,615,147
7/23/20150.950.990.820.907,460,162
7/22/20151.001.010.940.954,944,357
7/21/20150.991.050.961.026,345,699
7/20/20151.081.090.950.997,787,151
7/17/20151.071.081.021.045,043,618
7/16/20151.141.151.021.0313,194,495
7/15/20151.141.211.101.133,825,395
7/14/20151.071.191.061.158,359,009
7/13/20151.121.151.091.132,892,661
7/10/20151.161.171.081.123,907,365
7/9/20151.121.201.111.176,058,418
7/8/20151.091.151.081.084,271,545
7/7/20151.051.151.011.1510,493,358
7/6/20151.051.141.011.076,842,587
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
  • Showing 1-100 of 897 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!