$2.05 +0.01 (%) Halcon Resources Corp - NYSE

Dec. 19, 2014 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
12/18/20142.312.311.952.047,767,322
12/17/20141.762.081.752.069,518,539
12/16/20141.801.951.631.767,789,191
12/15/20142.072.121.791.809,170,840
12/12/20142.022.071.902.018,724,500
12/11/20141.762.141.742.1014,365,424
12/10/20141.851.871.681.797,582,062
12/9/20141.631.941.571.9010,003,561
12/8/20141.681.721.551.578,138,961
12/5/20141.801.801.601.7511,902,078
12/4/20142.002.021.801.808,605,688
12/3/20142.072.212.002.057,341,132
12/2/20142.282.292.032.057,499,943
12/1/20142.232.242.052.209,192,275
11/28/20142.672.682.182.279,799,172
11/26/20142.992.992.872.873,353,648
11/25/20143.183.203.003.037,630,718
11/24/20143.203.233.083.183,761,509
11/21/20143.133.233.053.227,139,078
11/20/20142.853.042.833.024,020,209
11/19/20142.872.932.802.882,824,813
11/18/20142.912.992.832.884,460,183
11/17/20143.073.092.942.944,266,207
11/14/20143.043.183.013.104,623,446
11/13/20143.123.142.993.044,793,271
11/12/20143.043.082.923.053,720,642
11/11/20143.073.102.853.027,437,870
11/10/20143.283.473.113.258,620,623
11/7/20143.003.252.943.247,122,192
11/6/20142.912.952.772.903,643,478
11/5/20142.843.022.802.963,182,012
11/4/20142.862.952.712.755,581,279
11/3/20143.073.232.902.946,316,785
10/31/20143.153.152.963.116,379,587
10/30/20143.123.253.053.174,282,218
10/29/20143.083.303.073.196,328,866
10/28/20142.943.062.883.063,910,658
10/27/20142.952.962.822.884,270,697
10/24/20143.073.143.003.053,143,424
10/23/20143.053.172.953.105,369,616
10/22/20143.353.362.952.976,916,027
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
  • Showing 1-100 of 720 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center