The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Halcon Resources Corp.

  • HK
  • NYSE
  • Oil and Gas
  • Latest 5.50
  • Currency US$
  • Change -0.04
  • Percent Change -0.722 %
  • Volume 5,828,292
  • Fri Aug 29, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.50 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 5.59 5.45 5.57 5.50 5,828,292
Aug 28 5.62 5.51 5.60 5.54 4,012,467
Aug 27 5.67 5.56 5.59 5.60 3,998,441
Aug 26 5.65 5.53 5.61 5.59 6,124,274
Aug 25 5.65 5.50 5.52 5.55 5,282,721
Aug 22 5.64 5.47 5.55 5.56 3,987,409
Aug 21 5.61 5.38 5.52 5.59 5,043,603
Aug 20 5.64 5.46 5.60 5.51 4,859,214
Aug 19 5.92 5.35 5.35 5.64 11,448,345
Aug 18 5.33 5.09 5.25 5.30 6,241,382
Aug 15 5.21 4.97 5.12 5.16 7,023,462
Aug 14 5.41 5.00 5.35 5.02 7,697,627
Aug 13 5.41 5.26 5.30 5.36 4,021,173
Aug 12 5.49 5.21 5.41 5.26 4,274,272
Aug 11 5.68 5.43 5.57 5.46 5,690,810
Aug 8 5.54 5.25 5.32 5.52 5,488,621
Aug 7 5.43 5.20 5.30 5.29 8,182,259
Aug 6 5.37 5.08 5.10 5.19 8,118,375
Aug 5 5.42 5.11 5.41 5.15 9,173,992
Aug 4 5.62 5.22 5.23 5.51 12,369,421
Aug 1 6.04 5.38 6.04 5.42 18,175,960
Jul 31 6.34 5.88 6.18 5.95 17,675,126
Jul 30 6.43 6.00 6.34 6.04 9,696,331
Jul 29 6.38 6.05 6.32 6.22 7,558,230
Jul 28 6.68 6.27 6.63 6.32 7,543,641
Jul 25 6.81 6.55 6.79 6.60 4,214,867
Jul 24 7.00 6.72 6.98 6.81 4,194,352
Jul 23 7.00 6.76 6.86 6.99 3,393,752
Jul 22 6.96 6.78 6.88 6.82 3,571,168
Jul 21 6.90 6.58 6.58 6.85 4,103,261
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.