HighPeak Energy, Inc.
HPKNASDAQEnergy● Active
$7.80
+$0.24(+3.16%)
Market Cap$985491314
P/E Ratio—
52W High$12
52W Low$3.85
HighPeak Energy, Inc.（HPK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hpk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.21
Apr 22, 2022
-79.7% from here
5-Year Low5Y
$3.85
Jan 26, 2026
+101.9% from low
IPO Priceadj.
$9.69
May 29, 2018
-19.8% since IPO
1 Year Ago
$11.13
Jun 9, 2025
-30.2% in 1Y
5 Years Ago
$9.40
Jun 8, 2021
-17.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HPK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.62 | $7.90 | $7.62 | $7.79 | $7.79 | 180K | +2.20% |
| Jun 5, 2026 | $8.30 | $8.30 | $7.47 | $7.56 | $7.56 | 586K | -8.92% |
| Jun 4, 2026 | $7.92 | $8.43 | $7.91 | $8.30 | $8.30 | 855K | +4.80% |
| Jun 3, 2026 | $7.99 | $8.40 | $7.93 | $8.07 | $8.07 | 847K | +1.00% |
| Jun 2, 2026 | $7.52 | $7.95 | $7.46 | $7.92 | $7.92 | 741K | +5.32% |
| Jun 1, 2026 | $7.23 | $7.81 | $7.23 | $7.46 | $7.46 | 815K | +3.18% |
| May 29, 2026 | $6.79 | $7.19 | $6.77 | $7.10 | $7.10 | 728K | +4.57% |
| May 28, 2026 | $6.95 | $7.22 | $6.93 | $7.00 | $7.00 | 1.1M | +0.72% |
| May 27, 2026 | $6.80 | $6.96 | $6.64 | $6.86 | $6.86 | 1.0M | +0.88% |
| May 26, 2026 | $7.68 | $7.78 | $6.99 | $7.06 | $7.06 | 736K | -8.07% |
| May 22, 2026 | $7.30 | $7.87 | $7.30 | $7.85 | $7.85 | 766K | +7.53% |
| May 21, 2026 | $7.69 | $7.78 | $7.08 | $7.30 | $7.30 | 702K | -5.07% |
| May 20, 2026 | $8.00 | $8.44 | $7.56 | $7.62 | $7.62 | 1.1M | -4.75% |
| May 19, 2026 | $7.61 | $8.19 | $7.50 | $8.12 | $8.12 | 1.3M | +6.70% |
| May 18, 2026 | $7.04 | $7.55 | $6.89 | $7.54 | $7.54 | 1.0M | +7.10% |
| May 15, 2026 | $6.84 | $7.11 | $6.84 | $7.10 | $7.10 | 911K | +3.80% |
| May 14, 2026 | $6.66 | $6.88 | $6.63 | $6.79 | $6.79 | 705K | +1.95% |
| May 13, 2026 | $6.90 | $7.30 | $6.67 | $6.69 | $6.69 | 971K | -3.04% |
| May 12, 2026 | $6.10 | $6.89 | $5.99 | $6.89 | $6.89 | 1.0M | +12.95% |
| May 11, 2026 | $5.91 | $6.08 | $5.85 | $5.97 | $5.97 | 549K | +1.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HPK
Jan 1 → Dec 31 · 6 years2026+63.3%$4.77 → $7.79
+63.3%
2025-68.1%$14.86 → $4.74
-68.1%
2024+1.0%$14.55 → $14.70
+1.0%
2023-37.1%$22.64 → $14.24
-37.1%
2022+57.1%$14.56 → $22.87
+57.1%
2021+54.1%$9.50 → $14.64
+54.1%
Best Year2026 · +63.3%
Worst Year2025 · -68.1%
Positive Years4 / 6
Avg Annual Return+11.7%
6Y Total Return-18.0%
6Y CAGR~-3.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in HPK?
If you invested $1,000 in HPK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$802
Total Return-19.8%
CAGR~-2.7% / yr
Profit$-198
Based on May 29, 2018 · $9.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HighPeak Energy, Inc.（HPK）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HPK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HPK 历史股价FMP 日线复权 OHLCV