$8.61 -0.45 (%) Halcon Resources Corp -

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HK historical data

Date Open High Low Close Volume
12/7/20169.059.188.608.611,247,771
12/6/20169.389.469.009.06869,849
12/5/20169.149.929.149.551,703,014
12/2/20168.709.188.709.031,999,463
12/1/20169.749.808.548.701,870,578
11/30/20169.129.639.009.511,877,612
11/29/20169.329.358.538.53542,426
11/28/201610.1810.299.449.47460,014
11/25/201610.2110.4510.0310.15105,538
11/23/201610.3810.6010.2610.29262,088
11/22/201610.4810.7010.2210.55238,008
11/21/201610.6711.2910.4210.60767,594
11/18/20169.6010.289.5810.26519,038
11/17/20169.689.749.309.49453,633
11/16/20169.239.809.129.49543,825
11/15/20168.619.418.509.201,039,855
11/14/20168.478.568.128.19280,669
11/11/20168.598.908.448.52265,629
11/10/20169.139.478.828.82330,515
11/9/20168.729.528.729.13312,205
11/8/20168.529.208.298.78373,095
11/7/20168.748.828.418.52229,650
11/4/20168.348.638.298.50150,665
11/3/20168.638.798.478.52168,258
11/2/20168.768.928.348.46220,205
11/1/20169.009.088.728.96263,125
10/31/20169.279.748.938.95347,839
10/28/20169.549.789.279.27229,858
10/27/20169.519.869.409.65266,390
10/26/20169.389.719.229.49244,078
10/25/20169.9910.129.629.65307,023
10/24/201610.2510.339.7510.02431,368
10/21/201610.2310.5210.1310.37366,421
10/20/201610.1610.5010.0710.23388,928
10/19/201610.6410.8510.3410.35421,975
10/18/201610.2810.6310.0210.54323,061
10/17/201610.3310.419.9510.19227,736
10/14/201610.6710.9510.2110.30279,693
10/13/201611.0111.0310.5310.57478,297
10/12/201610.7711.2110.5611.08371,605
10/11/201611.0011.1810.7110.79282,473
10/10/201610.8511.2810.6911.13509,557
10/7/201610.4110.7910.4110.57440,483
10/6/201610.2310.7510.2310.57749,144
10/5/20169.6110.729.6110.31941,389
10/4/20169.539.819.379.54504,176
10/3/20169.359.879.359.39752,467
9/30/20169.259.579.199.38948,544
9/29/20168.889.998.869.361,816,657
9/28/20168.359.208.358.771,000,017
9/27/20168.418.538.158.35249,999
9/26/20168.328.888.228.61764,295
9/23/20167.888.357.888.19843,903
9/22/20168.008.157.877.97583,787
9/21/20167.878.087.777.84414,307
9/20/20167.678.247.587.78343,233
9/19/20168.038.227.797.82399,933
9/16/20168.378.538.058.08388,668
9/15/20168.959.258.538.57474,271
9/14/20169.189.748.818.99324,734
9/13/201610.5611.389.169.311,026,201
9/12/20169.8811.438.2810.851,158,342
9/9/20160.300.320.290.302,451,287
9/8/20160.300.320.280.302,971,539
9/7/20160.320.320.300.30978,572
9/6/20160.310.330.310.31659,436
9/2/20160.330.330.310.311,773,183
9/1/20160.330.340.310.321,121,903
8/31/20160.340.350.330.33802,664
8/30/20160.350.350.340.35631,210
8/29/20160.330.340.320.34704,380
8/26/20160.320.340.320.34895,756
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
  • Showing 1-100 of 1,216 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center