Halcon Resources Corporation Historical Stock Prices

HK 
$4.4
*  
0.17
4.02%
Get HK Alerts
*Delayed - data as of Sep. 23, 2014 11:09 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 for next time

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

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
11:09  4.21  4.41  4.20  4.40 1,507,495
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
09/18/2014 4.85 4.88 4.67 4.67 3,541,870
09/17/2014 4.93 5.03 4.83 4.84 4,056,496
09/16/2014 4.66 4.91 4.65 4.89 5,913,044
09/15/2014 4.82 4.83 4.56 4.66 8,196,618
09/12/2014 5.04 5.07 4.86 4.89 4,774,642
09/11/2014 4.89 5.09 4.8 5.07 5,795,406
09/10/2014 4.96 4.99 4.76 4.91 8,615,601
09/09/2014 5.23 5.34 4.8764 4.92 9,461,949
09/08/2014 5.57 5.58 5.23 5.24 9,585,014
09/05/2014 5.6 5.7 5.54 5.67 4,138,774
09/04/2014 5.65 5.92 5.605 5.63 11,418,120
09/03/2014 5.43 5.71 5.43 5.66 7,468,911
09/02/2014 5.53 5.54 5.22 5.4 8,627,525
08/29/2014 5.57 5.59 5.45 5.5 5,828,292
08/28/2014 5.6 5.62 5.51 5.54 4,012,467
08/27/2014 5.59 5.67 5.56 5.6 3,689,980
08/26/2014 5.61 5.65 5.53 5.59 6,122,774
08/25/2014 5.52 5.65 5.5 5.55 5,281,721
08/22/2014 5.55 5.64 5.47 5.56 3,987,409
08/21/2014 5.52 5.61 5.38 5.59 5,043,103
08/20/2014 5.6 5.64 5.46 5.51 4,859,214
08/19/2014 5.35 5.915 5.35 5.64 11,445,180
08/18/2014 5.25 5.33 5.09 5.3 6,231,282
08/15/2014 5.12 5.21 4.97 5.16 7,023,262
08/14/2014 5.35 5.41 5 5.02 7,690,027
08/13/2014 5.3 5.4078 5.26 5.36 4,021,173
08/12/2014 5.41 5.49 5.21 5.26 4,173,712
08/11/2014 5.57 5.68 5.43 5.46 5,686,910
08/08/2014 5.32 5.54 5.25 5.52 5,488,621
08/07/2014 5.3 5.43 5.2 5.29 8,182,259
08/06/2014 5.1 5.37 5.08 5.19 8,118,375
08/05/2014 5.41 5.418 5.11 5.15 9,169,962
08/04/2014 5.23 5.62 5.22 5.51 12,367,970
08/01/2014 6.04 6.04 5.38 5.42 18,174,810
07/31/2014 6.18 6.34 5.88 5.95 17,673,640
07/30/2014 6.34 6.43 6 6.04 9,654,726
07/29/2014 6.32 6.38 6.05 6.22 7,554,460
07/28/2014 6.63 6.68 6.27 6.32 7,527,502
07/25/2014 6.79 6.81 6.55 6.6 4,214,567
07/24/2014 6.98 7 6.72 6.81 4,179,352
07/23/2014 6.86 7 6.76 6.99 3,248,952
07/22/2014 6.88 6.96 6.78 6.82 3,570,690
07/21/2014 6.58 6.9 6.58 6.85 4,101,067
07/18/2014 6.53 6.64 6.5 6.62 3,617,609
07/17/2014 6.73 6.88 6.51 6.54 6,275,296
07/16/2014 6.45 6.8299 6.44 6.71 8,785,747
07/15/2014 6.82 6.83 6.32 6.39 11,174,600
07/14/2014 6.83 6.95 6.795 6.83 5,649,867
07/11/2014 7.03 7.1 6.78 6.78 6,732,394
07/10/2014 6.96 7.19 6.83 7.08 5,641,313
07/09/2014 6.98 7.15 6.97 7.14 4,357,063
07/08/2014 7.04 7.19 6.9 6.93 7,846,177
07/07/2014 7.34 7.35 7.0415 7.05 5,309,983
07/03/2014 7.4 7.44 7.23 7.36 3,135,294
07/02/2014 7.39 7.5 7.31 7.37 4,662,735
07/01/2014 7.31 7.48 7.26 7.42 7,375,862
06/30/2014 7.15 7.29 7.1 7.29 5,557,102
06/27/2014 7.04 7.17 7.02 7.14 6,778,789
06/26/2014 6.92 7.05 6.83 7.04 6,556,005
06/25/2014 6.58 6.9 6.58 6.87 5,573,962
06/24/2014 6.95 6.98 6.53 6.58 7,504,868
06/23/2014 6.99 7.14 6.96 6.98 5,412,070
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?