Home > Quotes > HK > Historical Prices

Halcon Resources Corporation Historical Stock Prices

HK 
$6.11
*  
0.10
  negative  
1.61%
Get HK Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.21  6.31  5.90  6.11 3,579,123
05/20/2013 6.23 6.325 6.1 6.21 4,113,559
05/17/2013 6.29 6.33 6.19 6.24 3,112,210
05/16/2013 6.62 6.67 6.19 6.21 5,035,148
05/15/2013 6.72 6.75 6.44 6.62 7,501,426
05/14/2013 6.12 6.44 6.12 6.43 4,651,173
05/13/2013 6.11 6.18 6.04 6.15 2,601,887
05/10/2013 6.18 6.25 6.01 6.1 3,977,092
05/09/2013 6.23 6.36 6.12 6.2 3,645,732
05/08/2013 6.05 6.25 6.02 6.19 3,586,237
05/07/2013 6.06 6.18 5.95 6.03 4,752,387
05/06/2013 6.23 6.2791 5.88 6.02 7,052,461
05/03/2013 5.88 6.3 5.675 6.3 12,579,760
05/02/2013 6.01 6.01 5.34 5.67 19,614,210
05/01/2013 6.54 6.54 6.24 6.25 5,242,053
04/30/2013 6.68 6.69 6.46 6.54 3,556,325
04/29/2013 6.59 6.77 6.57 6.68 4,726,867
04/26/2013 6.6 6.67 6.36 6.52 2,908,457
04/25/2013 6.77 6.84 6.56 6.6 4,381,356
04/24/2013 6.45 6.78 6.45 6.78 4,776,736
04/23/2013 6.56 6.7 6.42 6.49 3,399,301
04/22/2013 6.56 6.6 6.23 6.51 5,531,230
04/19/2013 6.66 6.72 6.47 6.55 4,936,043
04/18/2013 6.8 6.85 6.42 6.61 7,193,242
04/17/2013 7.1 7.1 6.53 6.56 11,779,610
04/16/2013 7.08 7.12 6.66 7.02 11,866,170
04/15/2013 7.5 7.52 6.41 6.42 12,443,680
04/12/2013 7.94 8.04 7.61 7.63 3,405,937
04/11/2013 7.81 8.12 7.76 7.97 5,522,764
04/10/2013 7.66 7.84 7.65 7.81 4,489,439
04/09/2013 7.35 7.71 7.35 7.6 4,992,623
04/08/2013 7.38 7.5 7.27 7.34 2,676,119
04/05/2013 7.14 7.42 7.05 7.38 4,544,204
04/04/2013 7.44 7.47 7.11 7.2 4,812,696
04/03/2013 7.55 7.78 7.41 7.46 8,964,373
04/02/2013 7.63 7.72 7.42 7.53 6,202,814
04/01/2013 7.97 7.97 7.59 7.65 3,903,015
03/28/2013 7.9 7.98 7.66 7.79 4,028,829
03/27/2013 7.63 7.91 7.5223 7.79 5,423,318
03/26/2013 7.25 7.74 7.23 7.66 7,531,779
03/25/2013 7.08 7.36 7.08 7.26 4,888,760
03/22/2013 6.88 7 6.85 6.97 2,439,614
03/21/2013 6.86 7.06 6.78 6.83 3,364,899
03/20/2013 7.06 7.1 6.85 6.88 3,058,060
03/19/2013 7.09 7.15 6.95 7.01 3,579,045
03/18/2013 7.1 7.17 6.9 7.09 2,410,982
03/15/2013 7.36 7.42 7.12 7.16 4,456,330
03/14/2013 7.14 7.35 7.12 7.35 3,184,557
03/13/2013 7.12 7.33 7.09 7.13 3,025,890
03/12/2013 7.19 7.33 7 7.1 4,390,791
03/11/2013 7.06 7.21 6.92 7.17 3,357,668
03/08/2013 6.84 7.06 6.74 7.05 3,540,263
03/07/2013 6.59 6.79 6.5 6.72 3,245,202
03/06/2013 6.59 6.7 6.52 6.55 2,966,913
03/05/2013 6.5 6.64 6.36 6.55 5,642,099
03/04/2013 6.65 6.69 6.22 6.36 6,261,339
03/01/2013 6.9 7 6.57 6.65 8,607,746
02/28/2013 7.28 7.49 7 7.1 6,512,386
02/27/2013 7.05 7.19 7 7.16 2,565,064
02/26/2013 7.12 7.2 6.88 7.04 3,571,102
02/25/2013 7.49 7.55 7.06 7.07 3,168,909
02/22/2013 7.3 7.45 7.29 7.45 2,223,883
02/21/2013 7.26 7.3 7.05 7.27 3,490,286
02/20/2013 7.47 7.53 7.25 7.27 2,275,141
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.