Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hammerhead Energy Inc. - Class A Common Stock (NQ: HHRS )

15.32 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 7.860 7.860 7.200 7.440 16,256 -0.52(-6.53%)
May 05, 2023 7.820 8.065 7.820 7.960 15,575 +0.25(+3.24%)
May 04, 2023 7.720 7.790 7.500 7.710 19,570 -0.09(-1.15%)
May 03, 2023 7.550 7.940 7.550 7.800 9,127 -0.06(-0.76%)
May 02, 2023 7.915 7.915 7.500 7.860 4,654 -0.21(-2.60%)
May 01, 2023 8.250 8.300 8.040 8.070 2,790 -0.08(-0.98%)
Apr 28, 2023 7.870 8.670 7.600 8.150 14,731 +0.62(+8.23%)
Apr 27, 2023 7.800 7.901 7.500 7.530 8,211 -0.72(-8.73%)
Apr 26, 2023 8.110 8.440 8.040 8.250 1,605 -0.15(-1.79%)
Apr 25, 2023 8.190 8.510 8.080 8.400 4,975 +0.15(+1.82%)
Apr 24, 2023 8.280 8.610 8.080 8.250 13,347 -0.05(-0.60%)
Apr 21, 2023 8.470 8.660 8.140 8.300 10,740 -0.21(-2.47%)
Apr 20, 2023 8.560 8.620 8.260 8.510 7,041 -0.02(-0.23%)
Apr 19, 2023 9.420 9.420 8.500 8.530 23,527 -0.57(-6.26%)
Apr 18, 2023 8.640 9.350 8.580 9.100 36,748 +0.20(+2.25%)
Apr 17, 2023 9.290 9.370 8.743 8.900 16,574 -0.05(-0.56%)
Apr 14, 2023 9.330 9.330 8.690 8.950 23,207 -0.03(-0.33%)
Apr 13, 2023 9.400 9.470 8.790 8.980 10,763 +0.15(+1.69%)
Apr 12, 2023 8.800 9.400 8.600 8.830 20,979 +0.25(+2.92%)
Apr 11, 2023 8.600 9.000 8.560 8.580 43,387 -0.20(-2.28%)
Apr 10, 2023 8.380 9.370 8.300 8.780 81,122 +0.38(+4.52%)
Apr 06, 2023 8.700 8.800 8.340 8.400 16,428 -0.26(-3.00%)
Apr 05, 2023 8.450 8.900 8.450 8.660 25,704 -0.05(-0.57%)
Apr 04, 2023 8.560 9.380 8.503 8.710 55,495 +0.21(+2.47%)
Apr 03, 2023 8.130 9.820 8.130 8.500 115,381 +0.75(+9.61%)
Mar 31, 2023 7.450 8.090 7.240 7.755 13,640 +0.24(+3.13%)
Mar 30, 2023 7.780 8.220 7.460 7.520 22,474 -0.46(-5.76%)
Mar 29, 2023 8.030 8.450 7.900 7.980 57,453 +0.13(+1.66%)
Mar 28, 2023 7.620 8.000 7.620 7.850 16,101 +0.29(+3.84%)
Mar 27, 2023 7.400 7.700 7.120 7.560 22,724 -0.03(-0.40%)
Mar 24, 2023 7.040 7.600 6.762 7.590 22,675 +0.49(+6.90%)
Mar 23, 2023 7.075 7.465 7.020 7.100 16,057 +0.09(+1.28%)
Mar 22, 2023 7.260 7.500 6.990 7.010 23,363 -0.37(-5.01%)
Mar 21, 2023 6.940 7.890 6.940 7.380 72,728 +0.85(+13.02%)
Mar 20, 2023 7.000 7.700 6.500 6.530 109,394 -0.41(-5.91%)
Mar 17, 2023 6.300 7.100 6.190 6.940 140,305 +0.69(+11.04%)
Mar 16, 2023 6.850 6.850 6.000 6.250 66,765 -0.10(-1.57%)
Mar 15, 2023 7.120 7.480 6.170 6.350 141,169 -1.23(-16.23%)
Mar 14, 2023 7.110 7.968 7.040 7.580 55,749 +0.11(+1.47%)
Mar 13, 2023 8.160 8.160 7.110 7.470 86,398 -0.73(-8.90%)
Mar 10, 2023 8.160 8.410 7.700 8.200 96,494 -0.25(-2.96%)
Mar 09, 2023 8.420 9.150 8.190 8.450 141,123 +0.09(+1.08%)
Mar 08, 2023 8.360 8.500 8.220 8.360 52,487 -0.01(-0.12%)
Mar 07, 2023 8.430 8.977 8.090 8.370 77,951 -0.62(-6.90%)
Mar 06, 2023 9.020 9.880 8.550 8.990 127,225 -0.46(-4.87%)
Mar 03, 2023 9.720 10.11 8.390 9.450 157,926 -0.76(-7.44%)
Mar 02, 2023 11.44 12.18 9.760 10.21 134,892 -1.19(-10.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.