Halcon Resources Corporation Historical Stock Prices

HK 
$5.34
*  
0.03
 negative 
0.56%
Get HK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  5.33  5.41  5.16  5.34 9,292,630
04/17/2014 5.33 5.41 5.16 5.34 9,293,233
04/16/2014 5 5.35 4.99 5.31 15,509,500
04/15/2014 4.94 5.18 4.87 5.16 9,720,243
04/14/2014 4.72 5.22 4.65 4.99 13,287,790
04/11/2014 4.47 4.68 4.44 4.55 5,412,862
04/10/2014 4.6 4.625 4.48 4.53 5,494,410
04/09/2014 4.48 4.62 4.4 4.6 5,768,466
04/08/2014 4.23 4.5 4.179 4.48 5,627,279
04/07/2014 4.42 4.42 4.15 4.23 5,275,766
04/04/2014 4.51 4.54 4.26 4.42 5,123,583
04/03/2014 4.37 4.52 4.35 4.41 4,724,141
04/02/2014 4.26 4.45 4.17 4.33 5,566,349
04/01/2014 4.35 4.44 4.23 4.27 4,385,784
03/31/2014 4.15 4.34 4.1099 4.33 6,682,743
03/28/2014 3.94 4.15 3.94 4.14 8,622,186
03/27/2014 3.78 3.97 3.72 3.92 5,024,103
03/26/2014 3.86 3.9 3.76 3.76 2,289,184
03/25/2014 3.87 3.9 3.78 3.84 2,068,101
03/24/2014 3.89 3.909 3.72 3.83 3,130,694
03/21/2014 3.85 3.94 3.84 3.88 4,709,640
03/20/2014 3.79 3.87 3.71 3.84 5,227,549
03/19/2014 3.71 3.84 3.64 3.8 4,194,261
03/18/2014 3.63 3.73 3.6 3.69 3,329,802
03/17/2014 3.75 3.89 3.62 3.63 4,267,867
03/14/2014 3.7 3.79 3.69 3.74 2,462,842
03/13/2014 3.82 3.84 3.67 3.73 3,633,345
03/12/2014 3.86 3.925 3.75 3.81 4,025,308
03/11/2014 4.08 4.12 3.85 3.88 5,556,792
03/10/2014 4.06 4.09 3.92 4.08 3,381,622
03/07/2014 4.12 4.12 4.03 4.08 3,408,569
03/06/2014 4.06 4.1 4 4.06 3,246,861
03/05/2014 4.05 4.16 4 4.07 6,686,235
03/04/2014 3.89 4.07 3.84 4.03 6,934,051
03/03/2014 3.78 3.9 3.715 3.83 4,080,023
02/28/2014 3.68 3.88 3.65 3.81 5,805,656
02/27/2014 3.62 3.72 3.51 3.67 11,412,190
02/26/2014 3.95 4.04 3.82 3.86 10,771,060
02/25/2014 4 4.14 3.92 4.11 8,303,416
02/24/2014 3.76 4.025 3.755 4 7,222,202
02/21/2014 3.8 3.85 3.75 3.76 2,590,153
02/20/2014 3.69 3.81 3.63 3.75 3,530,316
02/19/2014 3.83 3.9192 3.68 3.7 4,973,706
02/18/2014 3.7 3.83 3.61 3.83 4,486,669
02/14/2014 3.72 3.8 3.65 3.71 3,912,955
02/13/2014 3.64 3.8 3.56 3.7 5,204,149
02/12/2014 3.75 3.81 3.65 3.69 6,518,242
02/11/2014 3.5 3.76 3.47 3.67 13,856,640
02/10/2014 3.5 3.53 3.43 3.49 2,586,376
02/07/2014 3.51 3.57 3.44 3.5 3,727,585
02/06/2014 3.43 3.57 3.41 3.49 4,760,733
02/05/2014 3.45 3.45 3.31 3.39 4,437,227
02/04/2014 3.54 3.55 3.42 3.45 4,287,044
02/03/2014 3.38 3.415 3.32 3.4 3,881,909
01/31/2014 3.38 3.48 3.25 3.37 3,863,449
01/30/2014 3.49 3.54 3.36 3.42 5,077,525
01/29/2014 3.52 3.56 3.43 3.48 3,453,492
01/28/2014 3.62 3.62 3.54 3.58 3,459,199
01/27/2014 3.65 3.69 3.55 3.62 4,746,396
01/24/2014 3.56 3.62 3.4 3.62 5,522,897
01/23/2014 3.57 3.59 3.5 3.57 3,824,619
01/22/2014 3.51 3.61 3.48 3.57 4,185,545
01/21/2014 3.42 3.53 3.41 3.52 3,687,055
01/17/2014 3.5 3.5 3.38 3.39 3,731,074
01/16/2014 3.32 3.55 3.31 3.5 5,805,858
01/15/2014 3.29 3.38 3.26 3.34 3,932,627
01/14/2014 3.26 3.38 3.24 3.29 3,920,709
01/13/2014 3.4 3.445 3.2 3.24 5,932,307
01/10/2014 3.31 3.49 3.24 3.43 3,839,105
01/09/2014 3.4 3.4 3.16 3.32 8,458,510
01/08/2014 3.51 3.52 3.36 3.39 4,777,710
01/07/2014 3.47 3.55 3.4 3.53 4,498,538
01/06/2014 3.71 3.719 3.39 3.45 10,974,670
01/03/2014 3.77 3.83 3.64 3.67 5,029,343
01/02/2014 3.87 3.91 3.76 3.78 3,527,700
12/31/2013 3.88 3.95 3.83 3.86 6,155,190
12/30/2013 3.79 3.94 3.75 3.87 7,108,607
12/27/2013 3.8 3.81 3.72 3.77 6,132,826
12/26/2013 3.88 3.9 3.76 3.78 5,154,672
12/24/2013 3.91 3.91 3.805 3.87 2,503,947
12/23/2013 3.89 3.97 3.88 3.88 4,215,628
12/20/2013 3.82 3.95 3.8 3.9 6,004,263
12/19/2013 3.82 3.86 3.77 3.79 5,427,846
12/18/2013 3.81 3.85 3.75 3.82 3,399,964
12/17/2013 3.75 3.84 3.75 3.79 4,096,455
12/16/2013 3.85 3.93 3.75 3.75 6,126,327
12/13/2013 3.88 3.89 3.75 3.79 4,576,215
12/12/2013 3.89 3.93 3.765 3.89 4,707,128
12/11/2013 4.09 4.09 3.8 3.85 5,856,044
12/10/2013 4.07 4.14 3.97 4.04 4,810,381
12/09/2013 3.92 4.135 3.85 4.02 7,336,646
12/06/2013 4.12 4.1419 3.8 3.81 6,812,297
12/05/2013 3.99 4.1 3.91 3.99 7,064,804
12/04/2013 3.62 3.86 3.6 3.82 5,399,634
12/03/2013 3.71 3.735 3.6 3.63 6,455,041
12/02/2013 4 4.04 3.705 3.74 8,135,050
11/29/2013 4.02 4.08 3.93 4.01 2,184,008
11/27/2013 3.94 4.02 3.91 3.98 5,045,807
11/26/2013 4 4.06 3.92 3.95 5,446,987
11/25/2013 4.12 4.13 3.91 4.01 6,791,880
11/22/2013 4 4.22 3.83 4.07 10,159,880
11/21/2013 4.18 4.3 3.97 4.03 15,006,910
11/20/2013 4.43 4.53 4.17 4.18 4,761,016
11/19/2013 4.41 4.45 4.19 4.23 6,950,163
11/18/2013 4.63 4.7 4.39 4.43 7,335,764
11/15/2013 4.69 4.74 4.655 4.74 1,916,280
11/14/2013 4.65 4.7 4.57 4.7 2,245,152
11/13/2013 4.71 4.75 4.62 4.67 5,399,396
11/12/2013 4.9 4.91 4.71 4.78 3,650,826
11/11/2013 4.75 4.83 4.65 4.8 3,789,491
11/08/2013 4.59 4.73 4.53 4.7 3,842,118
11/07/2013 4.76 4.76 4.45 4.51 9,967,623
11/06/2013 4.85 4.9 4.6 4.7 19,297,250
11/05/2013 5.15 5.16 4.95 5.11 11,453,230
11/04/2013 5.24 5.43 5.17 5.38 6,317,548
11/01/2013 5.16 5.24 5 5.17 5,294,369
10/31/2013 5.26 5.26 5.07 5.18 4,135,950
10/30/2013 5.45 5.46 5.15 5.23 5,078,333
10/29/2013 5.44 5.5 5.34 5.44 2,874,290
10/28/2013 5.42 5.4499 5.28 5.41 2,999,143
10/25/2013 5.52 5.54 5.32 5.42 5,192,509
10/24/2013 5.13 5.41 5.1 5.39 5,051,050
10/23/2013 5.24 5.3 5.05 5.14 5,817,153
10/22/2013 5.6 5.67 5.16 5.29 8,905,224
10/21/2013 5.49 5.73 5.45 5.55 7,948,112
10/18/2013 5.47 5.51 5.35 5.46 5,369,219
10/17/2013 5.32 5.43 5.24 5.43 7,041,384
10/16/2013 5.14 5.36 5.11 5.31 8,500,347
10/15/2013 5.02 5.225 5.02 5.1 8,696,422
10/14/2013 4.86 5.05 4.82 5.02 5,636,878
10/11/2013 4.9 4.98 4.85 4.88 5,123,480
10/10/2013 4.85 4.97 4.755 4.89 6,721,835
10/09/2013 4.79 4.84 4.65 4.79 6,303,114
10/08/2013 4.86 4.89 4.69 4.71 5,929,336
10/07/2013 4.91 4.92 4.76 4.77 4,260,173
10/04/2013 4.58 4.98 4.58 4.96 9,834,622
10/03/2013 4.64 4.67 4.57 4.58 3,076,326
10/02/2013 4.64 4.7 4.58 4.64 3,165,723
10/01/2013 4.44 4.67 4.44 4.66 4,509,153
09/30/2013 4.5 4.55 4.41 4.43 5,081,377
09/27/2013 4.64 4.64 4.51 4.53 5,466,030
09/26/2013 4.69 4.7201 4.61 4.64 6,102,683
09/25/2013 4.72 4.75 4.67 4.68 4,102,643
09/24/2013 4.72 4.765 4.68 4.72 3,689,970
09/23/2013 4.76 4.77 4.68 4.73 3,491,781
09/20/2013 4.8 4.84 4.69 4.76 7,129,629
09/19/2013 4.83 4.91 4.77 4.81 5,328,070
09/18/2013 4.75 4.835 4.7 4.77 5,429,698
09/17/2013 4.73 4.77 4.64 4.75 6,199,228
09/16/2013 4.77 4.77 4.66 4.72 6,002,068
09/13/2013 4.76 4.81 4.7 4.71 5,171,105
09/12/2013 5.15 5.18 4.72 4.75 11,555,330
09/11/2013 4.92 4.96 4.8 4.93 7,530,033
09/10/2013 5.04 5.06 4.85 4.88 8,171,563
09/09/2013 5.03 5.08 4.9649 5.03 5,097,588
09/06/2013 4.95 5.05 4.83 4.99 5,706,422
09/05/2013 4.73 4.94 4.73 4.89 4,903,351
09/04/2013 4.76 4.785 4.7 4.72 3,816,692
09/03/2013 4.87 4.87 4.73 4.74 5,641,634
08/30/2013 4.78 4.845 4.72 4.75 5,631,836
08/29/2013 4.82 4.89 4.78 4.78 3,677,114
08/28/2013 4.8 4.93 4.78 4.82 4,723,312
08/27/2013 4.79 4.85 4.77 4.78 5,062,263
08/26/2013 4.95 5.02 4.8 4.8 4,746,637
08/23/2013 4.8 4.95 4.75 4.95 5,560,779
08/22/2013 4.75 4.83 4.71 4.81 4,220,026
08/21/2013 4.87 4.91 4.7 4.71 5,209,333
08/20/2013 4.76 4.97 4.65 4.77 6,595,348
08/19/2013 5.03 5.03 4.68 4.76 15,154,020
08/16/2013 5.17 5.22 5.07 5.07 8,913,234
08/15/2013 5.27 5.29 5.17 5.21 5,836,880
08/14/2013 5.47 5.485 5.28 5.3 5,041,141
08/13/2013 5.43 5.5 5.37 5.43 4,355,077
08/12/2013 5.4 5.52 5.37 5.42 6,976,639
08/09/2013 5.33 5.54 5.31 5.4 8,824,662
08/08/2013 5.13 5.33 5.1 5.23 40,717,060
08/07/2013 6.04 6.09 5.85 5.87 2,926,250
08/06/2013 6.05 6.06 5.8 6.02 3,613,191
08/05/2013 6.04 6.11 5.96 6.02 3,919,845
08/02/2013 5.84 6.09 5.79 6.01 4,528,336
08/01/2013 5.79 5.85 5.52 5.85 5,512,696
07/31/2013 5.63 5.65 5.41 5.48 5,186,132
07/30/2013 5.65 5.65 5.54 5.63 2,836,647
07/29/2013 5.65 5.66 5.48 5.59 2,538,952
07/26/2013 5.51 5.6 5.43 5.57 2,547,747
07/25/2013 5.55 5.61 5.43 5.57 4,004,809
07/24/2013 5.79 5.8038 5.5 5.55 3,648,045
07/23/2013 5.66 5.86 5.66 5.73 3,075,381
07/22/2013 5.88 5.89 5.63 5.66 3,956,576
07/19/2013 5.89 6.04 5.715 5.76 4,496,221
07/18/2013 5.83 6 5.59 5.91 6,038,569
07/17/2013 6.08 6.22 6.01 6.04 2,470,281
07/16/2013 6.2 6.2078 5.95 6.07 2,793,447
07/15/2013 6.29 6.32 6.18 6.2 2,233,868
07/12/2013 6.4 6.44 6.22 6.26 2,309,845
07/11/2013 6.32 6.37 6.17 6.37 4,226,033
07/10/2013 6.16 6.28 6.13 6.25 3,206,173
07/09/2013 5.87 6.15 5.8 6.12 3,973,788
07/08/2013 5.78 5.97 5.7 5.85 3,438,752
07/05/2013 5.81 5.81 5.66 5.75 2,898,540
07/03/2013 5.75 5.82 5.66 5.76 1,824,680
07/02/2013 5.62 5.74 5.55 5.74 2,205,350
07/01/2013 5.81 5.83 5.57 5.6 3,273,820
06/28/2013 5.54 5.77 5.46 5.67 12,899,230
06/27/2013 5.59 5.6 5.445 5.54 2,695,994
06/26/2013 5.65 5.7 5.38 5.53 3,314,248
06/25/2013 5.57 5.6 5.44 5.6 3,422,880
06/24/2013 5.37 5.46 5.11 5.43 4,723,074
06/21/2013 5.63 5.63 5.34 5.45 5,216,952
06/20/2013 5.82 5.82 5.53 5.58 4,140,833
06/19/2013 5.8 5.98 5.74 5.92 4,842,892
06/18/2013 5.81 5.87 5.7 5.77 4,553,509
06/17/2013 5.6 5.85 5.59 5.7 7,455,595
06/14/2013 5.4 5.56 5.29 5.53 8,428,888
06/13/2013 5.03 5.39 4.92 5.34 4,577,718
06/12/2013 5.23 5.3 5.09 5.13 3,199,933
06/11/2013 5.3 5.34 5.14 5.15 4,195,834
06/10/2013 5.42 5.49 5.3 5.36 3,350,003
06/07/2013 5.34 5.34 5.16 5.33 3,057,063
06/06/2013 5.24 5.31 5.05 5.27 4,098,962
06/05/2013 5.32 5.36 5.21 5.23 2,613,535
06/04/2013 5.24 5.35 5.15 5.32 3,945,639
06/03/2013 5.31 5.38 5.05 5.21 6,192,252
05/31/2013 5.4 5.41 5.26 5.28 3,814,599
05/30/2013 5.41 5.46 5.27 5.41 5,607,088
05/29/2013 5.48 5.49 5.3202 5.4 5,607,180
05/28/2013 5.63 5.67 5.4325 5.47 5,092,459
05/24/2013 5.62 5.631 5.41 5.54 6,791,137
05/23/2013 5.9 6.05 5.45 5.52 17,541,900
05/22/2013 6.13 6.19 5.9 6.06 4,869,494
05/21/2013 6.19 6.31 5.9 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
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 your brokers before you trade


Want to trade FX?