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 (%)
May 31, 2017 6.030 6.088 5.790 6.080 2,539,042 -0.08(-1.30%)
May 30, 2017 6.470 6.540 6.130 6.160 1,469,510 -0.39(-5.95%)
May 26, 2017 6.640 6.690 6.360 6.550 1,941,366 -0.10(-1.50%)
May 25, 2017 7.070 7.390 6.595 6.650 2,298,799 -0.44(-6.21%)
May 24, 2017 7.030 7.200 6.940 7.090 1,291,182 +0.05(+0.71%)
May 23, 2017 7.220 7.460 7.025 7.040 1,396,090 -0.11(-1.54%)
May 22, 2017 7.210 7.295 7.030 7.150 1,412,954 +0.05(+0.70%)
May 19, 2017 6.760 7.140 6.700 7.100 3,331,017 +0.47(+7.09%)
May 18, 2017 6.500 6.670 6.330 6.630 1,529,050 +0.08(+1.22%)
May 17, 2017 6.510 6.720 6.370 6.550 1,863,875 -0.01(-0.15%)
May 16, 2017 6.830 6.880 6.550 6.560 2,062,853 -0.25(-3.67%)
May 15, 2017 6.770 7.006 6.700 6.810 2,538,602 +0.28(+4.29%)
May 12, 2017 6.770 6.810 6.475 6.530 1,712,654 -0.25(-3.69%)
May 11, 2017 6.840 6.880 6.655 6.780 1,800,782 +0.00(+0.00%)
May 10, 2017 6.580 6.850 6.550 6.780 1,937,675 +0.28(+4.31%)
May 09, 2017 6.750 6.810 6.480 6.500 2,065,966 -0.28(-4.13%)
May 08, 2017 6.490 6.910 6.460 6.780 3,613,568 +0.29(+4.47%)
May 05, 2017 6.390 6.650 6.330 6.490 3,252,582 +0.14(+2.20%)
May 04, 2017 6.620 6.860 6.325 6.350 2,508,067 -0.25(-3.79%)
May 03, 2017 6.700 6.750 6.510 6.600 1,671,828 -0.11(-1.64%)
May 02, 2017 6.930 7.007 6.600 6.710 1,787,247 -0.22(-3.17%)
May 01, 2017 6.670 6.950 6.570 6.930 1,630,497 +0.23(+3.43%)
Apr 28, 2017 6.980 7.050 6.680 6.700 1,862,658 -0.20(-2.90%)
Apr 27, 2017 6.910 6.940 6.690 6.900 2,810,541 -0.08(-1.15%)
Apr 26, 2017 7.070 7.370 6.980 6.980 2,152,390 -0.15(-2.10%)
Apr 25, 2017 6.920 7.130 6.870 7.130 1,507,777 +0.22(+3.18%)
Apr 24, 2017 7.100 7.190 6.900 6.910 2,226,667 -0.11(-1.57%)
Apr 21, 2017 7.050 7.100 6.960 7.020 2,206,734 +0.01(+0.14%)
Apr 20, 2017 6.940 7.070 6.880 7.010 2,183,580 +0.11(+1.59%)
Apr 19, 2017 7.110 7.270 6.900 6.900 1,791,346 -0.21(-2.95%)
Apr 18, 2017 7.060 7.250 7.000 7.110 823,332 +0.00(+0.00%)
Apr 17, 2017 7.290 7.290 7.050 7.110 1,159,956 -0.14(-1.93%)
Apr 13, 2017 7.530 7.610 7.230 7.250 1,155,780 -0.30(-3.97%)
Apr 12, 2017 7.750 7.970 7.510 7.550 1,314,967 -0.20(-2.58%)
Apr 11, 2017 7.950 7.980 7.585 7.750 1,502,729 -0.20(-2.52%)
Apr 10, 2017 7.870 8.090 7.740 7.950 1,657,980 +0.13(+1.66%)
Apr 07, 2017 7.620 7.985 7.610 7.820 1,401,917 +0.14(+1.82%)
Apr 06, 2017 7.660 7.870 7.520 7.680 892,163 +0.09(+1.19%)
Apr 05, 2017 7.940 8.380 7.560 7.590 1,826,797 -0.21(-2.69%)
Apr 04, 2017 7.610 7.850 7.480 7.800 1,335,805 +0.20(+2.63%)
Apr 03, 2017 7.670 7.730 7.275 7.600 1,587,577 -0.10(-1.30%)
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%)
Jan 03, 2017 9.600 9.692 8.900 9.240 1,217,492 -0.10(-1.07%)
Dec 30, 2016 9.340 9.340 9.340 0 +0.03(+0.32%)
Dec 29, 2016 9.080 9.370 9.020 9.310 845,958 +0.22(+2.42%)
Dec 28, 2016 9.040 9.430 8.900 9.090 1,570,830 +0.09(+1.00%)
Dec 27, 2016 9.040 9.230 8.831 9.000 620,707 +0.03(+0.33%)
Dec 23, 2016 8.970 8.970 8.970 0 +0.02(+0.22%)
Dec 22, 2016 9.000 9.460 8.890 8.950 1,428,405 -0.06(-0.67%)
Dec 21, 2016 8.510 9.880 8.500 9.010 3,169,053 +0.50(+5.88%)
Dec 20, 2016 8.680 8.849 8.460 8.510 899,078 -0.10(-1.16%)
Dec 19, 2016 8.600 8.800 8.430 8.610 630,244 -0.02(-0.23%)
Dec 16, 2016 8.850 8.850 8.500 8.630 1,887,100 -0.18(-2.04%)
Dec 15, 2016 8.330 8.810 8.210 8.810 1,123,509 +0.37(+4.38%)
Dec 14, 2016 8.810 8.939 8.400 8.440 1,314,103 -0.49(-5.49%)
Dec 13, 2016 8.450 9.190 8.400 8.930 1,266,295 +0.54(+6.44%)
Dec 12, 2016 8.950 9.020 8.300 8.390 1,588,158 +0.09(+1.08%)
Dec 09, 2016 8.610 8.850 8.200 8.300 1,556,190 -0.24(-2.81%)
Dec 08, 2016 8.640 8.790 8.005 8.540 1,706,834 -0.07(-0.81%)
Dec 07, 2016 9.050 9.180 8.600 8.610 1,247,771 -0.45(-4.97%)
Dec 06, 2016 9.380 9.460 9.000 9.060 869,849 -0.49(-5.13%)
Dec 05, 2016 9.140 9.920 9.140 9.550 1,703,014 +0.52(+5.76%)
Dec 02, 2016 8.700 9.180 8.700 9.030 1,999,463 +0.33(+3.79%)
Dec 01, 2016 9.700 9.800 8.540 8.700 1,867,145 -0.81(-8.52%)
Nov 30, 2016 9.120 9.630 9.000 9.510 1,877,612 +0.98(+11.49%)
Nov 29, 2016 9.320 9.350 8.530 8.530 542,426 -0.94(-9.93%)
Nov 28, 2016 10.18 10.29 9.440 9.470 460,014 -0.68(-6.70%)
Nov 25, 2016 10.21 10.45 10.03 10.15 105,538 -0.14(-1.36%)
Nov 23, 2016 10.29 10.29 10.29 0 -0.26(-2.46%)
Nov 22, 2016 10.48 10.70 10.22 10.55 238,008 -0.05(-0.47%)
Nov 21, 2016 10.67 11.29 10.42 10.60 767,594 +0.34(+3.31%)
Nov 18, 2016 9.600 10.28 9.581 10.26 519,038 +0.77(+8.11%)
Nov 17, 2016 9.680 9.740 9.300 9.490 453,633 +0.00(+0.00%)
Nov 16, 2016 9.230 9.796 9.169 9.490 543,825 +0.29(+3.15%)
Nov 15, 2016 8.610 9.410 8.500 9.200 1,039,855 +1.01(+12.33%)
Nov 14, 2016 8.470 8.560 8.120 8.190 280,669 -0.33(-3.87%)
Nov 11, 2016 8.590 8.900 8.440 8.520 265,629 -0.30(-3.40%)
Nov 10, 2016 9.130 9.470 8.820 8.820 330,515 -0.31(-3.40%)
Nov 09, 2016 8.720 9.520 8.720 9.130 312,205 +0.35(+3.99%)
Nov 08, 2016 8.520 9.200 8.290 8.780 373,095 +0.26(+3.05%)
Nov 07, 2016 8.740 8.820 8.410 8.520 229,650 +0.02(+0.24%)
Nov 04, 2016 8.340 8.630 8.290 8.500 150,665 -0.02(-0.23%)
Nov 03, 2016 8.630 8.790 8.470 8.520 168,258 +0.06(+0.71%)
Nov 02, 2016 8.760 8.920 8.350 8.460 220,205 -0.50(-5.58%)
Nov 01, 2016 9.000 9.080 8.720 8.960 263,125 +0.01(+0.11%)
Oct 31, 2016 9.270 9.740 8.930 8.950 347,839 -0.32(-3.45%)
Oct 28, 2016 9.540 9.780 9.270 9.270 229,858 -0.38(-3.94%)
Oct 27, 2016 9.510 9.860 9.400 9.650 266,390 +0.16(+1.69%)
Oct 26, 2016 9.380 9.710 9.220 9.490 244,078 -0.16(-1.66%)
Oct 25, 2016 9.990 10.12 9.620 9.650 307,023 -0.37(-3.69%)
Oct 24, 2016 10.25 10.33 9.751 10.02 431,368 -0.35(-3.38%)
Oct 21, 2016 10.23 10.52 10.13 10.37 366,421 +0.14(+1.37%)
Oct 20, 2016 10.16 10.50 10.07 10.23 388,928 -0.12(-1.16%)
Oct 19, 2016 10.64 10.85 10.34 10.35 421,975 -0.19(-1.80%)
Oct 18, 2016 10.28 10.63 10.02 10.54 323,061 +0.35(+3.43%)
Oct 17, 2016 10.33 10.41 9.950 10.19 227,736 -0.11(-1.07%)
Oct 14, 2016 10.67 10.95 10.21 10.30 279,693 -0.27(-2.55%)
Oct 13, 2016 11.01 11.03 10.53 10.57 478,297 -0.51(-4.60%)
Oct 12, 2016 10.77 11.21 10.56 11.08 371,605 +0.29(+2.69%)
Oct 11, 2016 11.00 11.18 10.71 10.79 282,473 -0.34(-3.05%)
Oct 10, 2016 10.85 11.28 10.69 11.13 509,557 +0.56(+5.30%)
Oct 07, 2016 10.41 10.79 10.41 10.57 440,483 +0.00(+0.00%)
Oct 06, 2016 10.23 10.75 10.23 10.57 749,144 +0.26(+2.52%)
Oct 05, 2016 9.610 10.72 9.610 10.31 941,389 +0.77(+8.07%)
Oct 04, 2016 9.530 9.810 9.370 9.540 504,176 +0.18(+1.92%)
Oct 03, 2016 9.350 9.360 9.350 9.360 4,918 +0.11(+1.19%)
Sep 30, 2016 9.250 9.250 9.250 9.250 14,649 -0.11(-1.18%)
Sep 29, 2016 8.880 9.990 8.860 9.360 1,816,655 +1.01(+12.10%)
Sep 28, 2016 8.350 8.350 8.350 8.350 2,773 +0.09(+1.09%)
Sep 27, 2016 8.410 8.450 8.150 8.260 118,433 -0.35(-4.07%)
Sep 26, 2016 8.320 8.880 8.220 8.610 764,295 +0.42(+5.13%)
Sep 23, 2016 7.880 8.350 7.880 8.190 843,903 +0.22(+2.76%)
Sep 22, 2016 8.000 8.150 7.870 7.970 583,787 +0.13(+1.66%)
Sep 21, 2016 7.870 8.080 7.771 7.840 414,307 +0.06(+0.77%)
Sep 20, 2016 7.670 8.240 7.580 7.780 343,233 -0.04(-0.51%)
Sep 19, 2016 8.030 8.220 7.790 7.820 399,933 -0.26(-3.22%)
Sep 16, 2016 8.370 8.530 8.050 8.080 388,668 -0.49(-5.72%)
Sep 15, 2016 8.950 9.250 8.531 8.570 474,271 -0.42(-4.67%)
Sep 14, 2016 9.180 9.740 8.810 8.990 324,734 -0.32(-3.44%)
Sep 13, 2016 10.56 11.38 9.160 9.310 1,026,201 -1.54(-14.19%)
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.