Halcon Resources Corp $5.21

down 0.00


22/4/2014 06:40 PM  |  NYSE : HK  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
4/22/20145.385.395.195.219,068,100
4/21/20145.405.405.275.386,318,750
4/17/20145.335.415.165.349,293,730
4/16/20145.005.354.995.3115,510,700
4/15/20144.945.184.875.169,720,240
4/14/20144.725.224.654.9913,296,400
4/11/20144.474.684.444.555,413,360
4/10/20144.604.634.484.535,494,610
4/9/20144.484.624.404.605,770,970
4/8/20144.234.504.184.485,633,450
4/7/20144.424.424.154.235,277,370
4/4/20144.514.544.264.425,123,780
4/3/20144.374.524.354.414,740,040
4/2/20144.264.454.174.335,566,850
4/1/20144.354.444.234.274,385,780
3/31/20144.154.344.114.336,684,240
3/28/20143.944.153.944.148,623,490
3/27/20143.783.973.723.925,041,530
3/26/20143.863.903.763.762,289,180
3/25/20143.873.903.783.842,068,350
3/24/20143.893.913.723.833,131,290
3/21/20143.853.943.843.884,709,640
3/20/20143.793.873.713.845,227,550
3/19/20143.713.843.643.804,194,260
3/18/20143.633.733.603.693,330,800
3/17/20143.753.893.623.634,267,870
3/14/20143.703.793.693.742,462,840
3/13/20143.823.843.673.733,633,340
3/12/20143.863.933.753.814,028,310
3/11/20144.084.123.853.885,556,890
3/10/20144.064.093.924.083,381,620
3/7/20144.124.124.034.083,408,570
3/6/20144.064.104.004.063,252,360
3/5/20144.054.164.004.076,686,340
3/4/20143.894.073.844.036,934,050
3/3/20143.783.903.723.834,081,020
2/28/20143.683.883.653.815,808,630
2/27/20143.623.723.513.6711,415,200
2/26/20143.954.043.823.8610,840,600
2/25/20144.004.143.924.118,306,520
2/24/20143.764.033.764.007,226,200
2/21/20143.803.853.753.762,592,150
2/20/20143.693.813.633.753,530,320
2/19/20143.833.923.683.704,976,710
2/18/20143.703.833.613.834,486,780
2/14/20143.723.803.653.713,918,460
2/13/20143.643.803.563.705,207,900
2/12/20143.753.813.653.696,518,240
2/11/20143.503.763.473.6713,884,000
2/10/20143.503.533.433.492,587,980
2/7/20143.513.573.443.503,727,580
2/6/20143.433.573.413.494,771,750
2/5/20143.453.453.313.394,437,230
2/4/20143.543.553.423.454,287,490
2/3/20143.383.423.323.403,881,910
1/31/20143.383.483.253.373,866,900
1/30/20143.493.543.363.425,077,720
1/29/20143.523.563.433.483,453,490
1/28/20143.623.623.543.583,461,200
1/27/20143.653.693.553.624,746,700
1/24/20143.563.623.403.625,525,700
1/23/20143.573.593.503.573,824,620
1/22/20143.513.613.483.574,185,640
1/21/20143.423.533.413.523,687,060
1/17/20143.503.503.383.393,731,070
1/16/20143.323.553.313.505,805,860
1/15/20143.293.383.263.343,932,630
1/14/20143.263.383.243.293,920,710
1/13/20143.403.453.203.245,935,810
1/10/20143.313.493.243.433,841,100
1/9/20143.403.403.163.328,458,510
1/8/20143.513.523.363.394,779,710
1/7/20143.473.553.403.534,501,150
1/6/20143.713.723.393.4510,975,400
1/3/20143.773.833.643.675,029,840
1/2/20143.873.913.763.783,527,700
12/31/20133.883.953.833.866,157,890
12/30/20133.793.943.753.877,108,610
12/27/20133.803.813.723.776,132,840
12/26/20133.883.903.763.785,155,070
12/24/20133.913.913.813.872,503,950
12/23/20133.893.973.883.884,215,790
12/20/20133.823.953.803.906,009,260
12/19/20133.823.863.773.795,427,850
12/18/20133.823.853.753.823,399,960
12/17/20133.753.843.753.794,098,450
12/16/20133.853.933.753.756,126,330
12/13/20133.883.893.753.794,576,720
12/12/20133.893.933.773.894,707,130
12/11/20134.074.093.803.855,860,840
12/10/20134.064.143.974.044,816,180
12/9/20133.924.143.854.027,336,850
12/6/20134.124.143.803.816,812,300
12/5/20133.994.103.913.997,065,200
12/4/20133.623.863.603.825,400,930
12/3/20133.713.743.603.636,457,550
12/2/20134.004.043.713.748,136,530
11/29/20134.024.083.934.012,184,010
11/27/20133.944.023.913.985,045,810
11/26/20134.004.063.923.955,447,290
Trading Center