$1.92 -0.05 (%) Halcon Resources Corp - NYSE

Feb. 27, 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
2/27/20152.012.051.921.924,148,237
2/26/20152.052.141.911.974,777,857
2/25/20152.052.091.952.013,297,313
2/24/20152.112.142.032.051,808,919
2/23/20152.052.132.002.092,837,795
2/20/20152.142.212.072.103,387,520
2/19/20152.102.192.002.103,961,684
2/18/20152.182.222.132.183,609,564
2/17/20152.252.272.102.233,460,808
2/13/20152.272.322.172.186,196,985
2/12/20152.162.242.102.206,392,754
2/11/20152.012.141.912.104,155,183
2/10/20152.152.161.892.085,500,167
2/9/20152.052.252.042.138,771,440
2/6/20151.952.061.882.037,350,802
2/5/20151.771.921.761.876,684,364
2/4/20151.721.821.631.768,709,653
2/3/20151.591.741.551.7410,637,457
2/2/20151.451.531.381.535,437,242
1/30/20151.401.471.341.403,707,899
1/29/20151.371.451.251.453,543,453
1/28/20151.481.481.331.374,079,786
1/27/20151.411.511.361.473,730,232
1/26/20151.481.491.361.413,040,198
1/23/20151.411.541.341.486,250,189
1/22/20151.271.441.211.418,366,288
1/21/20151.101.251.101.227,643,465
1/20/20151.151.161.061.097,304,315
1/16/20151.341.371.121.209,675,142
1/15/20151.511.531.321.344,730,854
1/14/20151.431.521.311.507,231,120
1/13/20151.501.591.451.493,873,602
1/12/20151.521.541.431.523,224,087
1/9/20151.631.671.531.594,322,440
1/8/20151.581.641.521.594,013,268
1/7/20151.661.661.511.543,935,387
1/6/20151.651.711.501.576,181,644
1/5/20151.851.851.651.695,619,854
1/2/20151.751.881.701.873,181,581
12/31/20141.721.791.661.787,014,476
12/30/20141.791.841.721.736,928,847
12/29/20141.881.941.721.856,779,963
12/26/20142.002.021.851.883,321,893
12/24/20141.971.991.921.962,141,324
12/23/20142.022.091.962.044,594,471
12/22/20142.182.191.961.987,561,739
12/19/20142.052.202.022.189,873,793
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
  • Showing 1-100 of 767 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center