HighPeak Energy Stock Price History
NASDAQ: HPKEnergyOil & Gas ProductionUSD
9.55+0.82 (+9.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HPK price history at a glance
The price history for HighPeak Energy (HPK) on this page begins on May 28, 2018, when the stock closed at $9.65; it most recently closed at $9.55 on October 5, 2026. The highest price in this record is $38.21, reached on April 18, 2022; the latest close is 75.0% below that peak. Across the 7 complete calendar years in the table, HPK finished higher in 4 and lower in 3. Its best year was 2022 (+56.2%) and its worst was 2025 (-71.0%).
Over roughly 8 years the share price changed -1.0%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, HPK has gained 34.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $38.21
- Date of high
- Apr 18, 2022
- Low since 2018
- $3.85
- Date of low
- Jan 26, 2026
- 52-week high
- $9.68
- 52-week low
- $3.85
- Last close
- $9.55
HPK returns
1 week
+21.66%
1 month
+16.32%
3 months
+36.23%
6 months
+50.63%
Year to date
+101.48%
1 year
+34.70%
3 years
-45.08%
5 years
-26.82%
HPK price return, excluding dividends.
HPK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.55 | +113.65% |
| 2025 | 4.47 | -70.99% |
| 2024 | 15.41 | +8.22% |
| 2023 | 14.24 | -37.74% |
| 2022 | 22.87 | +56.22% |
| 2021 | 14.64 | -8.33% |
| 2020 | 15.97 | +54.30% |
| 2019 | 10.35 | +5.08% |
| 2018* | 9.85 | +2.07% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
HPK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.70 | 9.68 | 8.70 | 9.55 | +9.39% | |
| 8.69 | 8.86 | 8.59 | 8.73 | +2.46% | |
| 8.37 | 8.57 | 8.14 | 8.52 | +3.65% | |
| 8.15 | 8.42 | 7.83 | 8.22 | +1.61% | |
| 7.96 | 8.28 | 7.78 | 8.09 | +3.06% | |
| 7.79 | 8.01 | 7.71 | 7.85 | -1.13% | |
| 8.15 | 8.22 | 7.77 | 7.94 | -2.70% | |
| 7.82 | 8.21 | 7.71 | 8.16 | +4.75% | |
| 7.51 | 7.81 | 7.34 | 7.79 | +2.64% | |
| 7.69 | 7.84 | 7.57 | 7.59 | +0.40% | |
| 7.57 | 7.74 | 7.50 | 7.56 | -1.18% | |
| 8.01 | 8.15 | 7.63 | 7.65 | -3.04% | |
| 7.79 | 7.98 | 7.56 | 7.89 | +1.28% | |
| 7.75 | 8.04 | 7.61 | 7.79 | -2.01% | |
| 8.11 | 8.14 | 7.90 | 7.95 | -4.56% | |
| 8.33 | 8.37 | 8.12 | 8.33 | -0.12% | |
| 7.75 | 8.99 | 7.60 | 8.34 | +5.97% | |
| 8.38 | 8.44 | 7.82 | 7.87 | -8.91% | |
| 8.38 | 8.80 | 8.38 | 8.64 | +3.10% | |
| 8.65 | 8.78 | 8.25 | 8.38 | -1.06% | |
| 8.45 | 8.67 | 8.26 | 8.47 | -1.28% | |
| 8.50 | 8.70 | 8.09 | 8.58 | +4.51% | |
| 8.36 | 8.47 | 8.19 | 8.21 | +0.74% | |
| 8.26 | 8.43 | 8.10 | 8.15 | +1.24% | |
| 8.14 | 8.14 | 7.88 | 8.05 | -2.90% | |
| 8.19 | 8.29 | 8.08 | 8.29 | +1.84% | |
| 7.97 | 8.44 | 7.84 | 8.14 | +0.37% | |
| 8.35 | 8.37 | 8.05 | 8.11 | -0.98% | |
| 8.36 | 8.47 | 7.97 | 8.19 | +1.11% | |
| 7.97 | 8.13 | 7.91 | 8.10 | +1.25% | |
| 7.84 | 8.11 | 7.62 | 8.00 | +3.09% | |
| 7.79 | 8.00 | 7.57 | 7.76 | -1.40% | |
| 7.91 | 8.07 | 7.85 | 7.87 | -3.20% | |
| 8.23 | 8.23 | 7.89 | 8.13 | -2.28% | |
| 8.39 | 8.50 | 8.16 | 8.32 | +0.12% | |
| 8.49 | 8.63 | 8.22 | 8.31 | +1.84% | |
| 7.87 | 8.28 | 7.87 | 8.16 | +3.95% | |
| 8.05 | 8.07 | 7.78 | 7.85 | -0.38% | |
| 7.50 | 7.92 | 7.35 | 7.88 | +6.06% | |
| 7.54 | 7.65 | 7.33 | 7.43 | -0.80% | |
| 7.04 | 7.53 | 6.95 | 7.49 | +3.88% | |
| 8.11 | 8.12 | 7.06 | 7.21 | -12.71% | |
| 8.22 | 9.13 | 8.16 | 8.26 | +4.29% | |
| 7.36 | 8.01 | 7.36 | 7.92 | +10.00% | |
| 6.78 | 7.35 | 6.78 | 7.20 | +4.96% | |
| 6.99 | 7.02 | 6.76 | 6.86 | +2.08% | |
| 6.87 | 6.87 | 6.39 | 6.72 | -1.75% | |
| 6.83 | 7.00 | 6.75 | 6.84 | -2.70% | |
| 6.97 | 7.17 | 6.68 | 7.03 | -1.68% | |
| 6.73 | 7.28 | 6.73 | 7.15 | +7.84% | |
| 6.52 | 6.68 | 6.39 | 6.63 | 0.00% | |
| 6.88 | 6.88 | 6.50 | 6.63 | +3.19% | |
| 6.69 | 6.83 | 6.36 | 6.43 | -5.10% | |
| 7.38 | 7.47 | 6.76 | 6.77 | -11.50% | |
| 7.91 | 8.10 | 7.58 | 7.65 | -4.73% | |
| 8.20 | 8.35 | 7.96 | 8.03 | +0.82% | |
| 7.81 | 8.23 | 7.80 | 7.97 | +3.17% | |
| 7.44 | 7.76 | 7.44 | 7.72 | +4.75% | |
| 7.31 | 7.53 | 7.12 | 7.37 | +0.07% | |
| 7.54 | 7.57 | 7.22 | 7.37 | +1.45% | |
| 7.31 | 7.39 | 7.21 | 7.26 | -0.41% | |
| 7.44 | 7.52 | 7.07 | 7.29 | -2.67% | |
| 7.47 | 7.57 | 7.32 | 7.49 | +1.90% | |
| 7.15 | 7.48 | 7.15 | 7.35 | +4.85% | |
| 7.02 | 7.06 | 6.91 | 7.01 | +0.14% | |
| 7.40 | 7.40 | 6.87 | 7.00 | -5.91% | |
| 6.90 | 7.59 | 6.89 | 7.44 | +12.39% | |
| 6.50 | 6.81 | 6.42 | 6.62 | +2.32% | |
| 6.68 | 6.78 | 6.46 | 6.47 | -3.43% | |
| 6.64 | 6.85 | 6.48 | 6.70 | +0.60% | |
| 6.99 | 7.19 | 6.63 | 6.66 | -4.72% | |
| 6.78 | 7.09 | 6.71 | 6.99 | +4.33% | |
| 6.85 | 6.93 | 6.62 | 6.70 | -1.33% | |
| 6.87 | 7.03 | 6.64 | 6.79 | -2.65% | |
| 6.70 | 7.02 | 6.70 | 6.98 | +2.88% | |
| 7.07 | 7.07 | 6.39 | 6.78 | -5.57% | |
| 7.46 | 7.60 | 6.99 | 7.18 | -4.39% | |
| 7.19 | 7.52 | 7.19 | 7.51 | +4.60% | |
| 7.57 | 7.59 | 6.80 | 7.18 | -4.90% | |
| 7.48 | 7.67 | 7.37 | 7.55 | +0.40% | |
| 7.57 | 7.83 | 7.42 | 7.52 | -1.44% | |
| 7.46 | 7.77 | 7.25 | 7.63 | -2.80% | |
| 7.97 | 8.37 | 7.84 | 7.85 | -2.24% | |
| 8.25 | 8.56 | 7.98 | 8.03 | -1.83% | |
| 7.47 | 8.31 | 7.47 | 8.18 | +11.14% | |
| 7.70 | 7.71 | 7.23 | 7.36 | -6.12% | |
| 7.62 | 7.91 | 7.62 | 7.84 | +3.70% | |
| 8.30 | 8.30 | 7.47 | 7.56 | -8.92% | |
| 7.92 | 8.43 | 7.91 | 8.30 | +2.79% | |
| 7.99 | 8.41 | 7.93 | 8.08 | +1.96% | |
| 7.52 | 7.95 | 7.46 | 7.92 | +6.17% | |
| 7.23 | 7.81 | 7.23 | 7.46 | +5.07% | |
| 6.79 | 7.19 | 6.77 | 7.10 | +1.43% | |
| 6.95 | 7.22 | 6.93 | 7.00 | +2.04% | |
| 6.80 | 6.96 | 6.64 | 6.86 | -2.83% | |
| 7.68 | 7.78 | 6.99 | 7.06 | -10.06% | |
| 7.30 | 7.87 | 7.30 | 7.85 | +7.53% | |
| 7.69 | 7.78 | 7.08 | 7.30 | -4.20% | |
| 8.00 | 8.44 | 7.56 | 7.62 | -6.16% | |
| 7.61 | 8.19 | 7.50 | 8.12 | +7.69% | |
| 7.04 | 7.55 | 6.89 | 7.54 | +6.20% | |
| 6.84 | 7.11 | 6.84 | 7.10 | +4.57% | |
| 6.66 | 6.88 | 6.63 | 6.79 | +1.49% | |
| 6.90 | 7.30 | 6.67 | 6.69 | -2.90% | |
| 6.10 | 6.89 | 5.99 | 6.89 | +15.41% | |
| 5.91 | 6.08 | 5.85 | 5.97 | +2.58% | |
| 5.58 | 5.98 | 5.48 | 5.82 | +4.11% | |
| 5.87 | 6.01 | 4.92 | 5.59 | -9.55% | |
| 6.37 | 6.41 | 6.13 | 6.18 | -8.98% | |
| 6.79 | 6.87 | 6.64 | 6.79 | -1.88% | |
| 6.70 | 6.98 | 6.70 | 6.92 | +3.28% | |
| 6.81 | 6.81 | 6.35 | 6.70 | -1.18% | |
| 6.76 | 6.93 | 6.65 | 6.78 | -2.59% | |
| 6.88 | 6.97 | 6.73 | 6.96 | +4.04% | |
| 6.44 | 6.78 | 6.44 | 6.69 | +5.69% | |
| 6.25 | 6.52 | 6.25 | 6.33 | +1.61% | |
| 6.17 | 6.31 | 6.06 | 6.23 | -0.16% | |
| 6.28 | 6.45 | 6.17 | 6.24 | +0.81% | |
| 6.12 | 6.26 | 6.01 | 6.19 | +2.15% | |
| 5.72 | 6.09 | 5.65 | 6.06 | +6.69% | |
| 5.43 | 5.75 | 5.32 | 5.68 | +6.27% | |
| 5.35 | 5.40 | 5.08 | 5.35 | -5.40% | |
| 5.73 | 5.95 | 5.57 | 5.65 | -2.08% | |
| 5.83 | 6.14 | 5.69 | 5.77 | -2.04% | |
| 6.29 | 6.29 | 5.88 | 5.89 | -7.54% | |
| 6.67 | 6.72 | 6.33 | 6.37 | +0.47% | |
| 6.16 | 6.37 | 6.10 | 6.34 | +0.63% | |
| 6.41 | 6.60 | 6.14 | 6.30 | -0.63% | |
| 6.37 | 6.60 | 6.11 | 6.34 | -10.58% | |
| 7.12 | 7.33 | 6.88 | 7.09 | +0.57% | |
| 6.80 | 7.10 | 6.79 | 7.05 | +2.17% | |
| 7.00 | 7.34 | 6.73 | 6.90 | +9.52% | |
| 6.62 | 6.73 | 6.18 | 6.30 | -8.70% | |
| 7.52 | 7.67 | 6.70 | 6.90 | -9.33% | |
| 7.14 | 7.94 | 7.11 | 7.61 | +7.18% | |
| 7.03 | 7.12 | 6.85 | 7.10 | +2.60% | |
| 6.68 | 7.12 | 6.62 | 6.92 | +5.65% | |
| 6.75 | 6.75 | 6.34 | 6.55 | -5.07% | |
| 6.50 | 7.15 | 6.50 | 6.90 | +6.98% | |
| 6.55 | 6.77 | 6.29 | 6.45 | -5.56% | |
| 6.82 | 6.93 | 6.60 | 6.83 | +0.15% | |
| 6.87 | 6.99 | 6.61 | 6.82 | -0.73% | |
| 6.63 | 6.96 | 6.63 | 6.87 | +2.54% | |
| 6.55 | 6.89 | 6.40 | 6.70 | +3.08% | |
| 6.02 | 6.79 | 5.82 | 6.50 | +8.15% | |
| 5.62 | 6.01 | 5.34 | 6.01 | +5.62% | |
| 5.33 | 6.02 | 5.26 | 5.69 | -2.74% | |
| 5.44 | 5.88 | 5.44 | 5.85 | +6.36% | |
| 5.60 | 5.60 | 5.29 | 5.50 | -2.48% | |
| 5.70 | 6.10 | 5.49 | 5.64 | +1.08% | |
| 5.50 | 5.63 | 5.34 | 5.58 | +4.49% | |
| 5.30 | 5.53 | 5.26 | 5.34 | +0.19% | |
| 5.29 | 5.51 | 5.08 | 5.33 | -3.79% | |
| 5.85 | 6.04 | 5.41 | 5.54 | -3.65% | |
| 5.70 | 5.98 | 5.47 | 5.75 | +10.36% | |
| 5.18 | 5.35 | 5.10 | 5.21 | +2.36% | |
| 4.90 | 5.16 | 4.76 | 5.09 | +2.21% | |
| 5.05 | 5.09 | 4.81 | 4.98 | -1.97% | |
| 5.17 | 5.19 | 4.93 | 5.08 | -1.74% | |
| 5.32 | 5.41 | 5.15 | 5.17 | -2.45% | |
| 5.50 | 5.59 | 5.18 | 5.30 | -4.85% | |
| 5.20 | 5.60 | 5.18 | 5.57 | +6.30% | |
| 4.88 | 5.33 | 4.88 | 5.24 | +9.62% | |
| 5.10 | 5.10 | 4.57 | 4.78 | -6.09% | |
| 4.64 | 5.17 | 4.60 | 5.09 | +10.17% | |
| 5.20 | 5.23 | 4.37 | 4.62 | -12.17% | |
| 4.72 | 5.27 | 4.71 | 5.26 | +13.12% | |
| 4.65 | 4.76 | 4.53 | 4.65 | 0.00% | |
| 4.85 | 4.85 | 4.62 | 4.65 | -2.92% | |
| 4.51 | 4.86 | 4.49 | 4.79 | +6.21% | |
| 4.80 | 4.85 | 4.46 | 4.51 | -8.52% | |
| 4.80 | 5.03 | 4.60 | 4.93 | +2.28% | |
| 4.64 | 4.82 | 4.55 | 4.82 | +3.43% | |
| 4.41 | 4.82 | 4.25 | 4.66 | +2.42% | |
| 4.52 | 4.63 | 4.34 | 4.55 | -0.44% | |
| 4.59 | 4.84 | 4.52 | 4.57 | +3.16% | |
| 4.39 | 4.52 | 4.32 | 4.43 | +2.31% | |
| 3.96 | 4.43 | 3.93 | 4.33 | +9.62% | |
| 4.05 | 4.07 | 3.85 | 3.95 | +0.25% | |
| 3.93 | 4.03 | 3.90 | 3.94 | +1.29% | |
| 4.25 | 4.35 | 3.86 | 3.89 | -8.90% | |
| 4.31 | 4.50 | 4.18 | 4.27 | +2.15% | |
| 4.59 | 4.65 | 4.14 | 4.18 | -9.33% | |
| 4.67 | 4.72 | 4.49 | 4.61 | -2.33% | |
| 4.84 | 4.84 | 4.58 | 4.72 | -4.45% | |
| 4.73 | 5.10 | 4.73 | 4.94 | +5.56% | |
| 4.42 | 4.75 | 4.41 | 4.68 | +7.59% | |
| 4.37 | 4.40 | 4.27 | 4.35 | -0.68% | |
| 4.30 | 4.42 | 4.28 | 4.38 | +2.82% | |
| 4.10 | 4.34 | 4.06 | 4.26 | +3.90% | |
| 4.43 | 4.51 | 4.00 | 4.10 | -7.66% | |
| 4.35 | 4.54 | 4.24 | 4.44 | +1.60% | |
| 4.60 | 4.70 | 4.27 | 4.37 | -2.24% | |
| 4.77 | 4.77 | 4.42 | 4.47 | -5.70% | |
| 4.77 | 4.87 | 4.65 | 4.74 | -0.21% | |
| 4.72 | 4.87 | 4.68 | 4.75 | +1.28% | |
| 4.32 | 4.78 | 4.29 | 4.69 | +9.84% | |
| 4.43 | 4.45 | 4.26 | 4.27 | -4.04% | |
| 4.29 | 4.52 | 4.25 | 4.45 | +3.25% | |
| 4.44 | 4.53 | 4.27 | 4.31 | -2.93% | |
| 4.33 | 4.55 | 4.33 | 4.44 | +4.47% | |
| 4.39 | 4.42 | 4.19 | 4.25 | -3.19% | |
| 4.45 | 4.61 | 4.38 | 4.39 | -0.90% | |
| 4.57 | 4.82 | 4.40 | 4.43 | -1.99% | |
| 4.68 | 4.77 | 4.52 | 4.52 | -6.22% | |
| 4.95 | 5.01 | 4.72 | 4.82 | -1.93% | |
| 5.29 | 5.34 | 4.87 | 4.92 | -6.91% | |
| 5.51 | 5.61 | 5.24 | 5.28 | -5.55% | |
| 5.61 | 5.66 | 5.33 | 5.59 | -1.06% | |
| 5.39 | 5.71 | 5.36 | 5.65 | +4.82% | |
| 5.77 | 5.79 | 5.28 | 5.39 | -6.59% | |
| 6.27 | 6.29 | 5.72 | 5.77 | -8.05% | |
| 5.86 | 6.35 | 5.86 | 6.28 | +8.19% | |
| 6.52 | 6.58 | 5.72 | 5.80 | -10.63% | |
| 6.89 | 7.00 | 6.44 | 6.49 | -5.67% | |
| 6.69 | 6.92 | 6.54 | 6.88 | +2.53% | |
| 6.52 | 6.76 | 6.46 | 6.71 | +3.07% | |
| 6.46 | 6.61 | 6.44 | 6.51 | +0.77% | |
| 6.22 | 6.48 | 6.21 | 6.46 | +0.47% | |
| 6.24 | 6.45 | 6.08 | 6.43 | +4.21% | |
| 5.90 | 6.18 | 5.74 | 6.17 | +3.87% | |
| 5.73 | 6.07 | 5.73 | 5.94 | +4.21% | |
| 5.51 | 5.78 | 5.48 | 5.70 | +0.18% | |
| 5.51 | 5.79 | 5.51 | 5.69 | +2.34% | |
| 6.02 | 6.02 | 5.47 | 5.56 | -7.18% | |
| 5.92 | 6.00 | 5.63 | 5.99 | +1.70% | |
| 5.96 | 6.19 | 5.85 | 5.89 | -1.67% | |
| 5.95 | 6.04 | 5.87 | 5.99 | -0.33% | |
| 5.84 | 6.20 | 5.84 | 6.01 | +4.16% | |
| 5.85 | 5.88 | 5.66 | 5.77 | -1.03% | |
| 5.36 | 5.90 | 5.32 | 5.83 | +11.15% | |
| 5.66 | 6.07 | 5.18 | 5.25 | -14.30% | |
| 6.16 | 6.47 | 6.10 | 6.12 | -1.29% | |
| 6.23 | 6.30 | 6.14 | 6.20 | -1.43% | |
| 6.61 | 6.61 | 6.23 | 6.29 | -5.41% | |
| 6.32 | 6.78 | 6.25 | 6.65 | +4.56% | |
| 6.20 | 6.43 | 6.13 | 6.36 | +2.42% | |
| 6.36 | 6.53 | 6.14 | 6.21 | -2.20% | |
| 6.65 | 6.72 | 6.31 | 6.35 | -4.65% | |
| 6.98 | 7.04 | 6.65 | 6.66 | -4.58% | |
| 7.14 | 7.24 | 6.95 | 6.98 | -2.51% | |
| 7.14 | 7.21 | 6.98 | 7.16 | +5.29% | |
| 6.84 | 6.90 | 6.63 | 6.80 | -0.29% | |
| 6.85 | 6.97 | 6.74 | 6.82 | +0.74% | |
| 6.72 | 6.88 | 6.70 | 6.77 | +0.74% | |
| 6.86 | 6.92 | 6.70 | 6.72 | -2.47% | |
| 7.00 | 7.03 | 6.75 | 6.89 | -1.57% | |
| 7.10 | 7.24 | 6.86 | 7.00 | -1.13% | |
| 6.95 | 7.31 | 6.87 | 7.08 | +2.61% | |
| 6.75 | 6.99 | 6.63 | 6.90 | +4.39% | |
| 7.00 | 7.01 | 6.60 | 6.61 | -6.77% | |
| 7.06 | 7.20 | 7.01 | 7.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HPK chart for longer ranges.