HK

Halcon Resources

$0.25 0.03 (14.86%)
19:38 EDT HK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       0.16
Market Cap:       39.44M
EPS:       1.58
Volume:       7.70M
Day's Range:       0.21 - 0.26
52wk Range:       0.19 - 5.12
Previous Close:       0.25
Historical Data for HK
Date Open High Low Volume Close Change %
05/24/19 0.22 0.26 0.21 7,695,200 0.25 0.04   19.05%
05/23/19 0.23 0.23 0.20 6,588,877 0.21 -0.02   -8.78%
05/22/19 0.22 0.23 0.21 4,515,158 0.23 0.01   4.55%
05/21/19 0.22 0.25 0.21 15,709,069 0.22 -0.01   -4.35%
05/20/19 0.22 0.23 0.19 9,787,575 0.23 0.02   9.52%
05/17/19 0.25 0.26 0.20 15,696,000 0.21 -0.04   -15.84%
05/16/19 0.29 0.30 0.25 9,687,605 0.25 -0.02   -7.22%
05/15/19 0.32 0.32 0.26 11,803,481 0.28 -0.05   -15.14%
05/14/19 0.34 0.40 0.32 30,476,419 0.33 0.04   13.79%
05/13/19 0.61 0.62 0.29 50,167,941 0.29 -0.33   -52.97%
05/10/19 0.88 1.11 0.59 31,000,800 0.62 -0.38   -38.00%
05/09/19 1.26 1.26 1.19 2,881,793 1.00 -0.27   -21.26%
05/08/19 1.24 1.29 1.23 1,367,419 1.27 0.03   2.42%
05/07/19 1.27 1.28 1.23 1,611,783 1.24 -0.05   -3.88%
05/06/19 1.24 1.31 1.23 1,335,191 1.29 0.02   1.57%
05/03/19 1.24 1.28 1.23 1,143,200 1.27 0.04   3.25%
05/02/19 1.25 1.31 1.22 3,905,649 1.23 -0.04   -3.15%
05/01/19 1.30 1.30 1.25 1,764,787 1.27 -0.03   -2.31%
04/30/19 1.35 1.35 1.26 1,889,557 1.30 -0.04   -2.99%
04/29/19 1.30 1.35 1.27 2,243,895 1.34 0.03   2.29%
04/26/19 1.31 1.34 1.27 2,547,900 1.31 -0.03   -2.24%
04/25/19 1.41 1.43 1.32 2,691,392 1.34 -0.07   -4.96%
04/24/19 1.50 1.51 1.40 2,239,382 1.41 -0.08   -5.37%
04/23/19 1.47 1.50 1.42 2,393,719 1.49 0.01   0.68%
04/22/19 1.42 1.49 1.40 3,068,932 1.48 0.09   6.47%
04/18/19 1.39 1.42 1.38 1,491,300 1.39 -0.01   -0.71%
04/17/19 1.41 1.45 1.39 1,654,252 1.40 -0.01   -0.71%
04/16/19 1.40 1.41 1.37 1,381,292 1.41 0.01   0.71%
04/15/19 1.41 1.43 1.38 2,015,284 1.40 -0.02   -1.41%
04/12/19 1.44 1.46 1.40 1,776,600 1.42 0.04   2.90%
04/11/19 1.40 1.50 1.37 4,466,748 1.38 -0.02   -1.43%
04/10/19 1.39 1.42 1.39 1,293,483 1.40 0.01   0.72%
04/09/19 1.42 1.45 1.37 1,737,670 1.39 -0.05   -3.47%
04/08/19 1.44 1.49 1.39 2,695,489 1.44 0.01   0.70%
04/05/19 1.33 1.45 1.33 3,767,000 1.43 0.11   8.33%
04/04/19 1.33 1.37 1.31 2,451,864 1.32 -0.02   -1.49%
04/03/19 1.39 1.41 1.32 5,230,354 1.34 -0.04   -2.90%
04/02/19 1.39 1.43 1.36 2,710,047 1.38 -0.01   -0.72%
04/01/19 1.39 1.44 1.35 3,713,738 1.39 0.04   2.96%
03/29/19 1.35 1.41 1.32 2,828,200 1.35 0.03   2.27%
03/28/19 1.30 1.37 1.30 2,787,043 1.32 0.01   0.76%
03/27/19 1.31 1.33 1.28 2,930,362 1.31 0.00   0.00%
03/26/19 1.29 1.34 1.26 4,129,875 1.31 0.05   3.97%
03/25/19 1.27 1.31 1.21 3,368,318 1.26 -0.03   -2.33%
03/22/19 1.32 1.33 1.27 3,310,000 1.29 -0.05   -3.73%
03/21/19 1.32 1.35 1.29 4,515,883 1.34 0.05   3.88%
03/20/19 1.21 1.30 1.20 4,600,839 1.29 0.10   8.40%
03/19/19 1.23 1.32 1.17 11,258,642 1.19 -0.04   -3.25%
03/18/19 1.20 1.30 1.18 8,859,484 1.23 0.04   3.36%
03/15/19 1.30 1.32 1.19 26,455,600 1.19 -0.11   -8.46%
03/14/19 1.30 1.34 1.28 6,628,354 1.30 0.01   0.78%
03/13/19 1.38 1.50 1.28 11,881,191 1.29 -0.09   -6.52%
03/12/19 1.38 1.44 1.32 4,751,968 1.38 0.00   0.00%
03/11/19 1.38 1.42 1.34 3,914,489 1.38 0.01   0.73%
03/08/19 1.46 1.49 1.36 5,091,200 1.37 -0.11   -7.43%
03/07/19 1.55 1.57 1.47 3,872,399 1.48 -0.04   -2.63%
03/06/19 1.60 1.61 1.52 4,069,171 1.52 -0.09   -5.59%
03/05/19 1.64 1.65 1.56 2,952,548 1.61 -0.03   -1.83%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!