Halcon Resources Corporation Historical Stock Prices

HK 
$1.58
*  
0.07
4.24%
Get HK Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading HK now
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

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.635  1.66  1.49  1.58 5,504,402
03/27/2015 1.76 1.76 1.64 1.65 2,049,887
03/26/2015 1.76 1.83 1.71 1.78 3,551,282
03/25/2015 1.65 1.75 1.62 1.69 3,163,114
03/24/2015 1.55 1.66 1.55 1.65 3,126,327
03/23/2015 1.56 1.68 1.53 1.56 5,942,318
03/20/2015 1.62 1.65 1.5 1.6 9,114,651
03/19/2015 1.6 1.63 1.5 1.58 2,309,515
03/18/2015 1.4 1.69 1.33 1.64 4,917,033
03/17/2015 1.51 1.54 1.43 1.43 3,898,858
03/16/2015 1.59 1.61 1.51 1.55 3,073,950
03/13/2015 1.62 1.67 1.55 1.65 2,324,517
03/12/2015 1.72 1.72 1.55 1.65 2,702,835
03/11/2015 1.6 1.69 1.59 1.69 2,669,831
03/10/2015 1.72 1.74 1.57 1.59 3,197,338
03/09/2015 1.73 1.81 1.71 1.77 2,080,010
03/06/2015 1.95 1.96 1.74 1.77 5,640,533
03/05/2015 2.03 2.03 1.9 1.95 2,432,362
03/04/2015 2 2.02 1.91 2.01 2,502,482
03/03/2015 1.92 1.995 1.88 1.98 2,624,799
03/02/2015 1.91 1.965 1.85 1.91 2,599,470
02/27/2015 2.01 2.05 1.92 1.92 4,148,237
02/26/2015 2.05 2.14 1.91 1.97 4,773,857
02/25/2015 2.05 2.09 1.95 2.01 3,272,698
02/24/2015 2.11 2.14 2.03 2.05 1,808,419
02/23/2015 2.05 2.13 2 2.09 2,837,795
02/20/2015 2.14 2.21 2.065 2.1 3,387,420
02/19/2015 2.1 2.19 2 2.1 3,961,284
02/18/2015 2.18 2.22 2.125 2.18 3,608,914
02/17/2015 2.25 2.27 2.1 2.23 3,446,108
02/13/2015 2.27 2.32 2.17 2.18 6,192,985
02/12/2015 2.16 2.24 2.1 2.2 6,392,754
02/11/2015 2.01 2.135 1.91 2.1 4,155,183
02/10/2015 2.15 2.16 1.89 2.08 5,499,957
02/09/2015 2.05 2.25 2.04 2.13 8,541,561
02/06/2015 1.95 2.06 1.88 2.03 7,350,802
02/05/2015 1.77 1.92 1.76 1.87 6,684,364
02/04/2015 1.72 1.82 1.63 1.76 8,708,953
02/03/2015 1.59 1.7401 1.55 1.74 10,636,260
02/02/2015 1.45 1.53 1.38 1.53 5,437,242
01/30/2015 1.4 1.47 1.3375 1.4 3,707,899
01/29/2015 1.37 1.45 1.25 1.45 3,543,453
01/28/2015 1.48 1.48 1.33 1.37 4,079,786
01/27/2015 1.41 1.51 1.36 1.47 3,730,232
01/26/2015 1.48 1.49 1.36 1.41 3,040,198
01/23/2015 1.41 1.54 1.34 1.48 6,250,189
01/22/2015 1.27 1.44 1.21 1.41 8,366,288
01/21/2015 1.1 1.25 1.1 1.22 7,641,265
01/20/2015 1.15 1.16 1.06 1.09 7,303,315
01/16/2015 1.34 1.37 1.12 1.2 9,663,360
01/15/2015 1.51 1.53 1.32 1.34 4,730,854
01/14/2015 1.43 1.52 1.31 1.5 7,226,505
01/13/2015 1.5 1.59 1.45 1.49 3,873,602
01/12/2015 1.52 1.54 1.425 1.52 3,224,087
01/09/2015 1.63 1.67 1.53 1.59 4,322,440
01/08/2015 1.58 1.64 1.52 1.59 4,005,068
01/07/2015 1.66 1.66 1.51 1.54 3,935,387
01/06/2015 1.65 1.71 1.5 1.57 6,179,644
01/05/2015 1.85 1.85 1.65 1.69 5,445,027
01/02/2015 1.75 1.8799 1.7 1.87 3,180,081
12/31/2014 1.72 1.79 1.66 1.78 7,013,976
12/30/2014 1.79 1.84 1.72 1.73 6,928,847
12/29/2014 1.88 1.9399 1.715 1.85 6,779,963
12/26/2014 2 2.02 1.85 1.88 3,321,893
12/24/2014 1.97 1.99 1.92 1.96 2,141,324
12/23/2014 2.02 2.085 1.96 2.04 4,593,221
12/22/2014 2.18 2.19 1.96 1.98 7,448,019
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
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
06/20/2014 6.98 7.06 6.88 6.99 11,958,480
06/19/2014 6.94 7.015 6.88 6.99 4,302,506
06/18/2014 6.92 6.99 6.82 6.91 8,569,148
06/17/2014 6.97 7.12 6.88 7.11 10,421,860
06/16/2014 6.65 6.97 6.65 6.96 6,963,084
06/13/2014 6.7 6.73 6.56 6.64 6,158,132
06/12/2014 6.45 6.73 6.45 6.72 9,620,516
06/11/2014 6.18 6.43 6.1102 6.41 4,727,716
06/10/2014 6.2 6.26 6.12 6.2 5,567,759
06/09/2014 6.52 6.6 6.06 6.22 10,488,330
06/06/2014 6.39 6.47 6.321 6.4 4,859,720
06/05/2014 6.1 6.35 6 6.34 5,629,329
06/04/2014 6.05 6.11 5.96 6.05 2,897,926
06/03/2014 6.07 6.15 6.02 6.05 3,725,920
06/02/2014 6.31 6.4 6.09 6.1 5,908,916
05/30/2014 6.32 6.37 6.16 6.24 6,551,555
05/29/2014 6.1 6.37 6.05 6.36 12,623,690
05/28/2014 5.77 6.05 5.72 6.04 8,476,623
05/27/2014 5.54 5.87 5.51 5.83 5,457,053
05/23/2014 5.66 5.68 5.55 5.57 3,352,830
05/22/2014 5.7 5.76 5.65 5.67 4,754,850
05/21/2014 5.72 5.805 5.58 5.68 4,789,753
05/20/2014 5.88 5.9 5.69 5.7 5,041,269
05/19/2014 5.81 5.95 5.79 5.86 6,253,184
05/16/2014 5.69 5.79 5.62 5.79 3,582,835
05/15/2014 5.9 5.92 5.65 5.69 6,303,842
05/14/2014 5.96 6.02 5.9 5.9 6,380,135
05/13/2014 5.78 6.035 5.73 5.95 12,915,670
05/12/2014 5.7 5.78 5.54 5.75 6,638,970
05/09/2014 5.82 5.87 5.65 5.69 7,218,066
05/08/2014 5.56 5.97 5.52 5.78 20,959,110
05/07/2014 5.45 5.4807 5.23 5.29 8,803,996
05/06/2014 5.55 5.6 5.42 5.42 5,280,450
05/05/2014 5.5 5.68 5.41 5.52 6,403,891
05/02/2014 5.4 5.54 5.34 5.51 5,163,587
05/01/2014 5.53 5.55 5.32 5.39 6,494,150
04/30/2014 5.39 5.52 5.3 5.52 6,392,084
04/29/2014 5.39 5.54 5.388 5.45 6,049,628
04/28/2014 5.45 5.5 5.23 5.29 5,491,911
04/25/2014 5.38 5.54 5.22 5.43 8,665,438
04/24/2014 5.37 5.54 5.3 5.41 7,851,746
04/23/2014 5.22 5.38 5.183 5.33 5,364,596
04/22/2014 5.38 5.39 5.19 5.21 9,062,414
04/21/2014 5.4 5.4 5.27 5.38 6,318,552
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?