HALCON RESOURCES $6.21

down -0.03


20/5/2013 04:20 PM  |  NYSE : HK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

HK historical data

Date Open High Low Close Volume
5/20/2013 6.23 6.33 6.10 6.21 41136
5/17/2013 6.29 6.33 6.19 6.24 31121
5/16/2013 6.62 6.67 6.19 6.21 50351
5/15/2013 6.72 6.75 6.44 6.62 75004
5/14/2013 6.12 6.44 6.12 6.43 46512
5/13/2013 6.11 6.18 6.04 6.15 26004
5/10/2013 6.18 6.25 6.01 6.10 39771
5/9/2013 6.23 6.36 6.12 6.20 36428
5/8/2013 6.05 6.25 6.02 6.19 35863
5/7/2013 6.06 6.18 5.95 6.03 47524
5/6/2013 6.23 6.28 5.88 6.02 70525
5/3/2013 5.88 6.30 5.68 6.30 125807
5/2/2013 6.01 6.01 5.34 5.67 196137
5/1/2013 6.54 6.54 6.24 6.25 52421
4/30/2013 6.68 6.69 6.46 6.54 35562
4/29/2013 6.59 6.77 6.57 6.68 47258
4/26/2013 6.60 6.67 6.36 6.52 29005
4/25/2013 6.77 6.84 6.56 6.60 43801
4/24/2013 6.45 6.78 6.45 6.78 47780
4/23/2013 6.56 6.70 6.42 6.49 33997
4/22/2013 6.56 6.60 6.23 6.51 55313
4/19/2013 6.66 6.72 6.47 6.55 49369
4/18/2013 6.80 6.85 6.42 6.61 71933
4/17/2013 7.10 7.10 6.53 6.56 117819
4/16/2013 7.08 7.12 6.66 7.02 119286
4/15/2013 7.50 7.52 6.41 6.42 124437
4/12/2013 7.94 8.04 7.61 7.63 34060
4/11/2013 7.81 8.12 7.76 7.97 55550
4/10/2013 7.66 7.84 7.65 7.81 44903
4/9/2013 7.35 7.71 7.35 7.60 49906
4/8/2013 7.38 7.50 7.27 7.34 26762
4/5/2013 7.14 7.42 7.05 7.38 45443
4/4/2013 7.44 7.47 7.11 7.20 48127
4/3/2013 7.55 7.78 7.41 7.46 89644
4/2/2013 7.63 7.72 7.42 7.53 62026
4/1/2013 7.97 7.97 7.59 7.65 39032
3/28/2013 7.90 7.98 7.66 7.79 40232
3/27/2013 7.63 7.91 7.52 7.79 54228
3/26/2013 7.25 7.74 7.23 7.66 75313
3/25/2013 7.08 7.36 7.08 7.26 48888
3/22/2013 6.88 7.00 6.85 6.97 24391
3/21/2013 6.86 7.06 6.78 6.83 33631
3/20/2013 7.06 7.10 6.85 6.88 30581
3/19/2013 7.09 7.15 6.95 7.01 35843
3/18/2013 7.10 7.17 6.90 7.09 24098
3/15/2013 7.36 7.42 7.12 7.16 44434
3/14/2013 7.14 7.35 7.12 7.35 31840
3/13/2013 7.12 7.33 7.09 7.13 30259
3/12/2013 7.19 7.33 7.00 7.10 43904
3/11/2013 7.06 7.21 6.92 7.17 33577
3/8/2013 6.84 7.06 6.74 7.05 35388
3/7/2013 6.59 6.79 6.50 6.72 32452
3/6/2013 6.59 6.70 6.52 6.55 29670
3/5/2013 6.50 6.64 6.36 6.55 56380
3/4/2013 6.65 6.69 6.22 6.36 62607
3/1/2013 6.90 7.00 6.57 6.65 86073
2/28/2013 7.28 7.49 7.00 7.10 65124
2/27/2013 7.05 7.19 7.00 7.16 25624
2/26/2013 7.12 7.20 6.88 7.04 35704
2/25/2013 7.49 7.55 7.06 7.07 31681
2/22/2013 7.30 7.45 7.29 7.45 22239
2/21/2013 7.26 7.30 7.05 7.27 34903
2/20/2013 7.47 7.53 7.25 7.27 22770
2/19/2013 7.26 7.52 7.20 7.44 25385
2/15/2013 7.48 7.51 7.16 7.21 36101
2/14/2013 7.43 7.54 7.33 7.47 15910
2/13/2013 7.41 7.53 7.36 7.48 21490
2/12/2013 7.55 7.58 7.31 7.42 43205
2/11/2013 7.80 7.80 7.51 7.56 34255
2/8/2013 7.90 7.95 7.63 7.80 42707
2/7/2013 7.83 7.92 7.50 7.90 70057
2/6/2013 8.07 8.13 7.80 7.86 39094
2/5/2013 7.78 8.20 7.75 8.05 44534
2/4/2013 7.78 7.88 7.65 7.68 20177
2/1/2013 7.69 7.98 7.68 7.87 32008
1/31/2013 7.63 7.70 7.52 7.64 19644
1/30/2013 7.82 7.99 7.65 7.66 33222
1/29/2013 7.75 7.83 7.66 7.77 19712
1/28/2013 7.81 7.85 7.63 7.75 24242
1/25/2013 7.74 7.86 7.68 7.78 23994
1/24/2013 7.87 7.90 7.51 7.66 52771
1/23/2013 8.05 8.05 7.75 7.92 33244
1/22/2013 7.83 8.03 7.71 7.99 37548
1/18/2013 7.83 7.88 7.63 7.76 32224
1/17/2013 8.01 8.05 7.71 7.80 44774
1/16/2013 8.17 8.20 7.91 7.99 49757
1/15/2013 7.90 8.28 7.80 8.23 43543
1/14/2013 7.86 8.05 7.72 7.99 55667
1/11/2013 7.77 7.82 7.69 7.81 22888
1/10/2013 7.75 7.81 7.58 7.72 42656
1/9/2013 7.40 7.87 7.40 7.71 57469
1/8/2013 7.42 7.63 7.29 7.35 57383
1/7/2013 7.28 7.44 7.19 7.42 28080
1/4/2013 7.17 7.30 7.11 7.29 38412
1/3/2013 7.28 7.30 7.06 7.09 29304
1/2/2013 7.14 7.35 7.12 7.33 46504
12/31/2012 6.74 6.97 6.70 6.92 24813
12/28/2012 6.66 6.99 6.66 6.84 25798
12/27/2012 6.82 6.82 6.56 6.72 18873
12/26/2012 6.84 6.89 6.69 6.74 12366
Marketplace
Trading Center