Halcon Resources - 15 Year Stock Price History | HK

Historical daily share price chart and data for Halcon Resources since 2004 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Halcon Resources as of February 15, 2019 is 1.89.
Halcon Resources Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 1.7609 1.7300 2.0000 1.5300 1.8900 11.18%
2018 4.7169 8.0600 8.5400 1.5300 1.7000 -77.54%
2017 6.9437 9.2400 9.7900 3.7900 7.5700 -18.95%
2016 17.6567 43.1800 46.5800 7.4800 9.3400 -78.20%
2015 197.3456 317.9000 379.1000 40.7490 42.8400 -85.84%
2014 758.1190 642.6000 1261.4000 266.9000 302.6000 -53.89%
2013 989.3798 1246.1000 1399.1000 617.1000 656.2000 -44.22%
2012 1480.2716 1570.8000 2169.2000 914.6000 1176.4000 -26.30%
2011 702.8690 938.4000 1596.3000 341.7000 1596.3000 70.11%
2010 884.7286 1137.3000 1173.0000 698.7000 938.4000 -10.24%
2009 524.0452 504.9000 1142.4000 204.0000 1045.5000 132.95%
2008 2020.4668 2575.5000 3432.3000 377.4000 448.8000 -82.47%
2007 2461.9183 2687.7000 2835.6000 2080.8000 2560.2000 -8.89%
2006 2817.9633 2815.2000 3462.9000 2371.5000 2810.1000 -0.18%
2005 2731.1714 2590.8000 2835.6000 2555.1000 2815.2000 8.45%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Exploration and Production $0.304B $0.378B
Halcon Resources Corporation is an energy company engaged in the acquisition, exploration and development of onshore oil and natural gas properties in the United States. The Company operates in Wichita, Wilbarger and Starr Counties in Texas, Pontotoc and Seminole Counties, Oklahoma, and Louisiana. Halcon Resources Corporation, formerly known as RAM Energy Resources, Inc., is based in Louisiana, USA.
Stock Name Country Market Cap PE Ratio
EOG Resources (EOG) United States $58.137B 20.05
Pioneer Natural Resources (PXD) United States $24.777B 23.00
Concho Resources (CXO) United States $24.625B 28.47
Anadarko Petroleum (APC) United States $22.809B 20.01
Continental Resources (CLR) United States $17.646B 17.25
Cheniere Energy (LNG) United States $17.011B 34.67
Devon Energy (DVN) United States $13.306B 18.34
Apache (APA) United States $12.639B 18.71
Cabot Oil & Gas (COG) United States $10.879B 33.20
Noble Energy (NBL) United States $10.863B 20.40
Diamondback Energy (FANG) United States $10.683B 16.33
Cimarex Energy Co (XEC) United States $7.265B 11.06
Parsley Energy (PE) United States $5.933B 12.92
WPX Energy (WPX) United States $5.636B 268.20
Murphy Oil (MUR) United States $5.058B 23.38
EQT (EQT) United States $4.816B 7.31
Viper Energy Partners LP (VNOM) United States $4.366B 41.89
CENTENNIAL RES (CDEV) United States $3.586B 16.64
Magnolia Oil & Gas Corp (MGY) United States $3.178B 0.00
Antero Resources (AR) United States $2.966B 9.51
Range Resources (RRC) United States $2.712B 9.54
Whiting Petroleum (WLL) United States $2.672B 12.82
PDC Energy (PDCE) United States $2.527B 28.75
Southwestern Energy (SWN) United States $2.436B 5.05
Chesapeake Energy (CHK) United States $2.394B 2.67
Jagged Peak Energy (JAG) United States $2.332B 18.54
Matador Resources (MTDR) United States $2.246B 12.87
SM Energy (SM) United States $2.222B 152.38
CNX Resources (CNX) United States $2.027B 7.05
QEP Resources (QEP) United States $1.982B 7.22
Oasis Petroleum (OAS) United States $1.978B 15.55
Callon Petroleum (CPE) United States $1.796B 9.99
Roan Resources (ROAN) United States $1.574B 0.00
Gulfport Energy (GPOR) United States $1.393B 4.39
Noble Midstream Partners LP (NBLX) United States $1.273B 7.79
Stone Energy (TALO) United States $1.184B 50.84
Geopark (GPRK) Chile $1.163B 35.27
Carrizo Oil & Gas (CRZO) United States $1.162B 4.54
Synergy Resources (SRCI) United States $1.089B 4.45
FTS (FTSI) United States $1.053B 1.25
California Resources (CRC) United States $1.045B 58.11
Denbury Resources (DNR) United States $0.990B 4.30
Northern Oil And Gas (NOG) United States $0.987B 5.45
Berry Petroleum (BRY) United States $0.976B 0.00
Laredo Petroleum (LPI) United States $0.903B 4.20
Penn Virginia (PVAC) United States $0.832B 7.16
Resolute Energy (REN) United States $0.754B 42.83
W&T Offshore (WTI) United States $0.726B 5.49
EXTRACTION O&G (XOG) United States $0.685B 43.22
Comstock Resources (CRK) United States $0.671B 0.00
HIGHPOINT RESOURCES CORP (HPR) United States $0.574B 0.00
Bonanza Creek Energy (BCEI) United States $0.503B 5.15
Earthstone Energy (ESTE) United States $0.429B 9.04
Ring Energy (REI) United States $0.398B 14.63
ALTA MESA RESOURCES, INC (AMR) United States $0.389B 0.00
Chaparral Energy (CHAP) United States $0.357B 0.00
Eclipse Resources (ECR) United States $0.327B 18.00
SilverBow Resources (SBOW) United States $0.267B 6.49
Panhandle Royalty (PHX) United States $0.267B 29.59
Evolution Petroleum (EPM) United States $0.264B 15.29
PrimeEnergy (PNRG) United States $0.255B 44.04
Abraxas Petroleum (AXAS) United States $0.195B 5.85
EP Energy (EPE) United States $0.188B 0.00
Goodrich Petroleum (GDP) United States $0.158B 0.00
Ultra Petroleum (UPL) United States $0.150B 0.72
Lilis Energy (LLEX) United States $0.148B 0.00
Legacy Reserves LP (LGCY) United States $0.147B 0.00
KLR Energy Acquisition (ROSE) United States $0.135B 0.57
Lonestar Resources US (LONE) United States $0.129B 0.00
SandRidge Permian Trust (PER) United States $0.119B 4.83
Contango Oil & Gas (MCF) United States $0.101B 0.00
Approach Resources (AREX) United States $0.098B 0.00
Torchlight Energy Resources (TRCH) United States $0.086B 0.00
VOC Energy Trust (VOC) United States $0.082B 0.00
Sanchez Midstream Partners LP (SNMP) United States $0.056B 0.00
SandRidge Mississippian Trust II (SDR) United States $0.051B 0.00
Sundance Energy Australia (SNDE) Australia $0.036B 0.00
Sanchez Energy (SN) United States $0.033B 0.00
Zion Oil & Gas Inc (ZN) United States $0.031B 0.00
Mid-Con Energy Partners, LP (MCEP) United States $0.029B 0.00
Houston American Energy (HUSA) United States $0.013B 0.00
U.S Energy (USEG) United States $0.011B 0.00
Barnwell Industries (BRN) United States $0.011B 0.00
Mexco Energy (MXC) United States $0.008B 28.00
New Concept Energy (GBR) United States $0.004B 0.00
Lucas Energy (CEI) United States $0.003B 0.00
Yuma Energy (YUMA) United States $0.003B 0.00