Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.