The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Halcon Resources Corp.

  • HK
  • NYSE
  • Oil and Gas
  • Latest 6.818
  • Currency US$
  • Change -0.262
  • Percent Change -3.708 %
  • Volume 4,868,639
  • Fri Jul 11, 2014 03:03 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: 6.81 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 7.10 6.80 7.03 6.81 4,882,639
Jul 10 7.19 6.83 6.96 7.08 5,641,313
Jul 9 7.15 6.97 6.98 7.14 4,357,063
Jul 8 7.19 6.90 7.04 6.93 7,848,177
Jul 7 7.35 7.04 7.34 7.05 5,310,365
Jul 3 7.44 7.23 7.40 7.36 3,135,294
Jul 2 7.50 7.31 7.39 7.37 4,662,935
Jul 1 7.48 7.26 7.31 7.42 7,375,862
Jun 30 7.29 7.10 7.15 7.29 5,562,722
Jun 27 7.17 7.02 7.04 7.14 6,785,039
Jun 26 7.05 6.83 6.92 7.04 6,556,005
Jun 25 6.90 6.58 6.58 6.87 5,575,232
Jun 24 6.98 6.53 6.95 6.58 7,521,676
Jun 23 7.14 6.96 6.99 6.98 5,415,070
Jun 20 7.06 6.88 6.98 6.99 11,958,575
Jun 19 7.02 6.88 6.94 6.99 4,302,506
Jun 18 6.99 6.82 6.92 6.91 8,571,148
Jun 17 7.12 6.88 6.97 7.11 10,422,464
Jun 16 6.97 6.65 6.65 6.96 7,146,474
Jun 13 6.73 6.56 6.70 6.64 6,158,943
Jun 12 6.73 6.45 6.45 6.72 9,626,681
Jun 11 6.43 6.11 6.18 6.41 4,727,716
Jun 10 6.26 6.12 6.20 6.20 5,567,759
Jun 9 6.60 6.06 6.52 6.22 10,491,132
Jun 6 6.47 6.32 6.39 6.40 4,861,020
Jun 5 6.35 6.00 6.10 6.34 5,629,329
Jun 4 6.11 5.96 6.05 6.05 2,897,926
Jun 3 6.15 6.02 6.07 6.05 3,726,020
Jun 2 6.40 6.09 6.31 6.10 5,908,916
May 30 6.37 6.16 6.32 6.24 6,551,555