Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halcon Resources (NY: HK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.680 7.790 7.484 7.700 1,989,216 -0.06(-0.77%)
Mar 30, 2017 7.650 7.850 7.570 7.760 1,225,936 +0.17(+2.24%)
Mar 29, 2017 7.160 7.707 7.160 7.590 1,206,748 +0.39(+5.42%)
Mar 28, 2017 6.990 7.310 6.990 7.200 1,058,010 +0.20(+2.86%)
Mar 27, 2017 6.730 7.035 6.730 7.000 1,338,954 +0.08(+1.16%)
Mar 24, 2017 6.500 6.930 6.500 6.920 1,287,774 +0.47(+7.29%)
Mar 23, 2017 6.590 6.650 6.420 6.450 873,502 -0.19(-2.86%)
Mar 22, 2017 6.700 6.780 6.520 6.640 891,372 -0.12(-1.78%)
Mar 21, 2017 7.270 7.360 6.710 6.760 1,468,534 -0.49(-6.76%)
Mar 20, 2017 7.540 7.585 7.230 7.250 2,722,931 -0.45(-5.84%)
Mar 17, 2017 7.660 7.820 7.590 7.700 1,120,827 +0.05(+0.65%)
Mar 16, 2017 7.470 7.660 7.350 7.650 1,092,662 +0.20(+2.68%)
Mar 15, 2017 7.230 7.450 7.180 7.450 975,259 +0.36(+5.08%)
Mar 14, 2017 7.280 7.280 6.650 7.090 1,831,450 -0.30(-4.06%)
Mar 13, 2017 7.290 7.500 7.290 7.390 990,655 +0.04(+0.54%)
Mar 10, 2017 7.300 7.550 7.260 7.350 1,595,407 +0.15(+2.08%)
Mar 09, 2017 7.360 7.445 7.130 7.200 1,545,330 -0.26(-3.49%)
Mar 08, 2017 7.500 7.740 7.250 7.460 1,522,277 -0.13(-1.71%)
Mar 07, 2017 7.800 7.830 7.570 7.590 581,902 -0.13(-1.68%)
Mar 06, 2017 7.780 7.828 7.545 7.720 828,227 -0.03(-0.39%)
Mar 03, 2017 8.110 8.200 7.662 7.750 1,400,781 -0.29(-3.61%)
Mar 02, 2017 8.230 8.230 7.830 8.040 2,508,123 -0.34(-4.06%)
Mar 01, 2017 8.600 9.050 8.190 8.380 2,392,168 +0.28(+3.46%)
Feb 28, 2017 8.250 8.300 8.070 8.100 1,674,498 -0.24(-2.88%)
Feb 27, 2017 8.410 8.470 8.210 8.340 1,005,782 -0.01(-0.12%)
Feb 24, 2017 8.500 8.570 8.255 8.350 1,190,550 -0.28(-3.24%)
Feb 23, 2017 8.920 9.050 8.540 8.630 971,220 -0.18(-2.04%)
Feb 22, 2017 9.240 9.320 8.750 8.810 1,007,777 -0.57(-6.08%)
Feb 21, 2017 9.240 9.500 9.130 9.380 1,164,017 +0.23(+2.51%)
Feb 17, 2017 9.150 9.150 9.150 0 +0.12(+1.33%)
Feb 16, 2017 9.560 9.560 9.020 9.030 724,761 -0.47(-4.95%)
Feb 15, 2017 9.460 9.610 9.320 9.500 811,160 +0.02(+0.21%)
Feb 14, 2017 9.490 9.570 9.310 9.480 672,295 +0.02(+0.21%)
Feb 13, 2017 9.240 9.500 9.200 9.460 831,211 +0.14(+1.50%)
Feb 10, 2017 9.400 9.590 9.290 9.320 1,116,312 +0.07(+0.76%)
Feb 09, 2017 8.980 9.350 8.980 9.250 751,518 +0.34(+3.82%)
Feb 08, 2017 8.880 9.180 8.710 8.910 1,250,214 -0.14(-1.55%)
Feb 07, 2017 9.000 9.170 8.830 9.050 1,367,912 -0.05(-0.55%)
Feb 06, 2017 9.430 9.510 9.020 9.100 627,877 -0.39(-4.11%)
Feb 03, 2017 9.090 9.530 9.040 9.490 1,808,572 +0.42(+4.63%)
Feb 02, 2017 8.810 9.310 8.680 9.070 1,676,115 +0.31(+3.54%)
Feb 01, 2017 8.550 8.800 8.450 8.760 2,202,264 +0.32(+3.79%)
Jan 31, 2017 8.360 8.600 8.250 8.440 2,097,952 +0.06(+0.72%)
Jan 30, 2017 9.050 9.053 8.290 8.380 1,989,716 -0.73(-8.01%)
Jan 27, 2017 9.010 9.205 9.010 9.110 1,575,252 +0.04(+0.44%)
Jan 26, 2017 9.520 9.560 8.930 9.070 4,194,727 -0.46(-4.83%)
Jan 25, 2017 9.380 10.30 9.130 9.530 9,749,211 +1.41(+17.36%)
Jan 24, 2017 8.180 8.270 8.020 8.120 772,153 -0.05(-0.61%)
Jan 23, 2017 8.490 8.530 8.060 8.170 540,887 -0.40(-4.67%)
Jan 20, 2017 8.580 8.730 8.420 8.570 522,271 +0.13(+1.54%)
Jan 19, 2017 8.880 8.950 8.420 8.440 773,230 -0.43(-4.85%)
Jan 18, 2017 8.930 9.160 8.820 8.870 625,001 -0.16(-1.77%)
Jan 17, 2017 9.350 9.560 9.010 9.030 898,899 -0.20(-2.17%)
Jan 13, 2017 9.230 9.230 9.230 0 -0.07(-0.75%)
Jan 12, 2017 9.700 9.700 9.260 9.300 707,590 -0.28(-2.92%)
Jan 11, 2017 9.730 9.740 9.410 9.580 704,721 -0.04(-0.42%)
Jan 10, 2017 9.830 10.05 9.550 9.620 878,960 -0.16(-1.64%)
Jan 09, 2017 9.700 9.980 9.565 9.780 385,305 -0.01(-0.10%)
Jan 06, 2017 9.670 9.985 9.510 9.790 482,083 +0.12(+1.24%)
Jan 05, 2017 9.700 9.960 9.500 9.670 590,004 +0.02(+0.21%)
Jan 04, 2017 9.100 9.725 9.010 9.650 1,048,100 +0.41(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.