Halcon Resources Corporation Historical Stock Prices

HK 
$2.095
*  
0.085
3.9%
Get HK Alerts
*Delayed - data as of Dec. 22, 2014 11:30 ET  -  Find a broker to begin trading HK now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
11:30  2.16  2.19  2.06  2.095 2,289,326
12/19/2014 2.05 2.2 2.02 2.18 9,873,793
12/18/2014 2.31 2.31 1.95 2.04 7,758,939
12/17/2014 1.76 2.08 1.75 2.06 9,513,786
12/16/2014 1.8 1.95 1.63 1.76 7,789,191
12/15/2014 2.07 2.12 1.79 1.8 9,170,840
12/12/2014 2.02 2.07 1.9 2.01 8,723,800
12/11/2014 1.76 2.14 1.74 2.1 14,365,220
12/10/2014 1.85 1.87 1.68 1.79 7,580,562
12/09/2014 1.63 1.94 1.57 1.9 10,002,760
12/08/2014 1.68 1.72 1.55 1.57 8,136,961
12/05/2014 1.8 1.8 1.6 1.75 11,901,980
12/04/2014 2 2.02 1.8 1.8 8,605,088
12/03/2014 2.07 2.21 2 2.05 7,341,132
12/02/2014 2.28 2.29 2.03 2.05 7,498,643
12/01/2014 2.23 2.24 2.05 2.2 9,184,775
11/28/2014 2.67 2.68 2.18 2.27 9,799,172
11/26/2014 2.99 2.99 2.87 2.87 3,353,648
11/25/2014 3.18 3.2 3 3.03 7,629,718
11/24/2014 3.2 3.23 3.08 3.18 3,761,409
11/21/2014 3.13 3.23 3.05 3.22 7,138,078
11/20/2014 2.85 3.04 2.83 3.02 4,020,159
11/19/2014 2.87 2.93 2.8 2.88 2,822,813
11/18/2014 2.91 2.99 2.83 2.88 4,460,183
11/17/2014 3.07 3.09 2.94 2.94 4,010,207
11/14/2014 3.04 3.175 3.01 3.1 4,623,446
11/13/2014 3.12 3.14 2.99 3.04 4,793,271
11/12/2014 3.04 3.08 2.92 3.05 3,710,742
11/11/2014 3.07 3.1 2.85 3.02 7,437,870
11/10/2014 3.28 3.47 3.11 3.25 8,605,148
11/07/2014 3 3.25 2.94 3.24 7,120,882
11/06/2014 2.91 2.95 2.77 2.9 3,643,478
11/05/2014 2.84 3.02 2.8 2.96 3,181,512
11/04/2014 2.86 2.95 2.71 2.75 5,580,279
11/03/2014 3.07 3.225 2.9 2.94 6,315,110
10/31/2014 3.15 3.15 2.96 3.11 6,379,587
10/30/2014 3.12 3.25 3.05 3.17 4,282,218
10/29/2014 3.08 3.3 3.07 3.19 6,328,866
10/28/2014 2.94 3.06 2.88 3.06 3,910,658
10/27/2014 2.95 2.96 2.82 2.88 4,267,997
10/24/2014 3.07 3.14 3 3.05 3,143,424
10/23/2014 3.05 3.17 2.95 3.1 5,369,616
10/22/2014 3.35 3.36 2.95 2.97 6,913,827
10/21/2014 3.08 3.34 3.08 3.34 6,458,487
10/20/2014 2.95 3.1 2.9 3.04 5,367,787
10/17/2014 3.26 3.36 2.865 2.92 13,830,950
10/16/2014 2.6 3.2 2.6 3.07 15,133,790
10/15/2014 2.5 2.74 2.38 2.7 14,228,630
10/14/2014 2.69 2.87 2.46 2.57 17,888,230
10/13/2014 3 3.08 2.51 2.51 17,015,310
10/10/2014 3.27 3.3 2.97 2.99 15,731,420
10/09/2014 3.51 3.54 3.26 3.31 10,556,550
10/08/2014 3.54 3.58 3.3 3.51 14,610,380
10/07/2014 3.67 3.75 3.55 3.56 9,335,851
10/06/2014 3.59 3.71 3.51 3.7 10,757,300
10/03/2014 3.87 3.89 3.56 3.57 6,939,692
10/02/2014 3.8 3.88 3.515 3.84 12,435,080
10/01/2014 4.01 4.14 3.8 3.86 8,972,936
09/30/2014 4.21 4.25 3.96 3.96 8,714,713
09/29/2014 4.15 4.32 4.075 4.23 4,529,707
09/26/2014 4.09 4.24 4.06 4.2 6,146,781
09/25/2014 4.22 4.29 4.06 4.09 5,666,216
09/24/2014 4.22 4.345 4.09 4.26 7,012,329
09/23/2014 4.21 4.42 4.17 4.2 5,215,178
09/22/2014 4.48 4.5 4.135 4.23 7,616,766
09/19/2014 4.68 4.77 4.5 4.51 7,165,173
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?