Halcon Resources Corporation W Recent Share Price (USX:HK-WS)

USX:HK-WS - Halcon Resources Corporation W Halcon Resources Corporation W
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2019	USD	29.415	29.535	29.4	29.475	29.475	+0.155 (+0.53%)	8,372
12 Sep 2019	USD	29.315	29.53	29.25	29.32	29.32	-0.08 (-0.27%)	18,785
11 Sep 2019	USD	29.24	29.43	29.24	29.4	29.4	+0.555 (+1.92%)	15,494
10 Sep 2019	USD	28.81	28.85	28.735	28.845	28.845	+0.02 (+0.07%)	2,718
9 Sep 2019	USD	28.88	28.88	28.76	28.825	28.825	+0.06 (+0.21%)	1,754
6 Sep 2019	USD	28.77	28.805	28.71	28.765	28.765	+0.145 (+0.51%)	14,100
5 Sep 2019	USD	28.595	28.62	28.48	28.62	28.62	+0.125 (+0.44%)	35,423
4 Sep 2019	USD	28.56	28.82	28.45	28.495	28.495	+0.76 (+2.74%)	40,819
3 Sep 2019	USD	27.725	27.735	27.725	27.735	27.735	+0.055 (+0.20%)	127
2 Sep 2019	USD	27.685	27.765	27.665	27.68	27.68	+0.005 (+0.02%)	1,962
30 Aug 2019	USD	27.63	27.745	27.615	27.675	27.675	-0.095 (-0.34%)	10,990
29 Aug 2019	USD	27.47	27.77	27.47	27.77	27.77	+0.34 (+1.24%)	3,855
28 Aug 2019	USD	27.41	27.43	27.37	27.43	27.43	-0.085 (-0.31%)	35,786
27 Aug 2019	USD	27.3	27.65	27.29	27.515	27.515	+0.095 (+0.35%)	24,087
26 Aug 2019	USD	27.285	27.53	27.285	27.42	27.42	+0.105 (+0.38%)	16,879
23 Aug 2019	USD	27.72	27.72	27.315	27.315	27.315	-0.405 (-1.46%)	8,083
22 Aug 2019	USD	27.83	27.835	27.72	27.72	27.72	-0.34 (-1.21%)	1,007
21 Aug 2019	USD	28.055	28.105	28.02	28.06	28.06	+0.1 (+0.36%)	687
20 Aug 2019	USD	28.05	28.095	27.96	27.96	27.96	-0.065 (-0.23%)	347
19 Aug 2019	USD	28.085	28.085	28.025	28.025	28.025	+0.58 (+2.11%)	475
16 Aug 2019	USD	27.35	27.515	27.35	27.445	27.445	+0.97 (+3.66%)	4,782
15 Aug 2019	USD	26.475	26.475	26.475	26.475	26.475	0.0 (0.0%)	0
14 Aug 2019	USD	26.76	26.76	26.44	26.475	26.475	-0.62 (-2.29%)	19,342
13 Aug 2019	USD	26.795	27.335	26.55	27.095	27.095	+0.32 (+1.20%)	18,364
12 Aug 2019	USD	27	27.06	26.7	26.775	26.775	-0.38 (-1.40%)	19,591
9 Aug 2019	USD	27.485	27.485	27.155	27.155	27.155	-0.49 (-1.77%)	11,311
8 Aug 2019	USD	27.605	27.66	27.535	27.645	27.645	+0.385 (+1.41%)	22,748
7 Aug 2019	USD	27.46	27.605	27.26	27.26	27.26	-0.09 (-0.33%)	13,965
6 Aug 2019	USD	27.625	27.625	27.34	27.35	27.35	+0.125 (+0.46%)	120
5 Aug 2019	USD	27.94	27.94	27.225	27.225	27.225	-1.28 (-4.49%)	21,640

First
6
7
8
9
10
Last

Unicorn Response |