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

Highpoint Resources Corp (NY: HPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 2.880 2.940 2.750 2.800 782,338 -0.06(-2.10%)
Jan 30, 2019 2.720 2.860 2.700 2.860 806,398 +0.14(+5.15%)
Jan 29, 2019 2.770 2.800 2.710 2.720 607,958 -0.04(-1.45%)
Jan 28, 2019 2.780 2.850 2.710 2.760 1,012,107 -0.13(-4.50%)
Jan 25, 2019 2.800 2.950 2.800 2.890 867,100 +0.11(+3.96%)
Jan 24, 2019 2.760 2.790 2.570 2.780 1,049,168 +0.01(+0.36%)
Jan 23, 2019 2.810 2.850 2.740 2.770 884,607 -0.04(-1.42%)
Jan 22, 2019 3.090 3.100 2.800 2.810 879,486 -0.33(-10.51%)
Jan 18, 2019 3.210 3.215 3.110 3.140 901,200 -0.03(-0.95%)
Jan 17, 2019 3.150 3.315 3.105 3.170 1,720,974 -0.03(-0.94%)
Jan 16, 2019 3.040 3.220 3.030 3.200 1,039,536 +0.13(+4.23%)
Jan 15, 2019 2.950 3.090 2.950 3.070 809,237 +0.13(+4.42%)
Jan 14, 2019 2.990 3.065 2.915 2.940 1,279,121 -0.11(-3.61%)
Jan 11, 2019 3.170 3.230 3.030 3.050 1,365,700 -0.18(-5.57%)
Jan 10, 2019 3.060 3.250 2.985 3.230 1,649,692 +0.10(+3.19%)
Jan 09, 2019 3.190 3.240 2.950 3.130 2,664,466 -0.01(-0.32%)
Jan 08, 2019 3.210 3.260 2.970 3.140 2,379,145 -0.01(-0.32%)
Jan 07, 2019 2.930 3.150 2.820 3.150 2,381,198 +0.25(+8.62%)
Jan 04, 2019 2.720 2.910 2.685 2.900 2,662,500 +0.25(+9.43%)
Jan 03, 2019 2.610 2.750 2.550 2.650 1,328,737 +0.04(+1.53%)
Jan 02, 2019 2.410 2.635 2.360 2.610 1,731,256 +0.12(+4.82%)
Dec 31, 2018 2.460 2.530 2.360 2.490 1,931,700 +0.04(+1.63%)
Dec 28, 2018 2.590 2.640 2.440 2.450 1,516,600 -0.12(-4.67%)
Dec 27, 2018 2.520 2.650 2.380 2.570 1,778,160 +0.05(+1.98%)
Dec 26, 2018 2.150 2.530 2.060 2.520 3,692,364 +0.41(+19.43%)
Dec 24, 2018 2.170 2.260 2.100 2.110 1,301,400 -0.13(-5.80%)
Dec 21, 2018 2.340 2.420 2.180 2.240 7,675,700 -0.07(-3.03%)
Dec 20, 2018 2.330 2.420 2.290 2.310 3,314,175 -0.05(-2.12%)
Dec 19, 2018 2.480 2.520 2.320 2.360 2,998,870 -0.10(-4.07%)
Dec 18, 2018 2.570 2.620 2.440 2.460 2,222,938 -0.08(-3.15%)
Dec 17, 2018 2.570 2.790 2.530 2.540 2,167,183 -0.04(-1.55%)
Dec 14, 2018 2.800 2.850 2.580 2.580 1,561,300 -0.28(-9.79%)
Dec 13, 2018 2.890 2.950 2.770 2.860 1,057,526 -0.03(-1.04%)
Dec 12, 2018 2.960 3.060 2.880 2.890 1,417,750 +0.07(+2.48%)
Dec 11, 2018 2.930 3.020 2.730 2.820 1,431,835 -0.04(-1.40%)
Dec 10, 2018 2.920 3.000 2.810 2.860 1,369,461 -0.15(-4.98%)
Dec 07, 2018 3.140 3.260 2.970 3.010 2,627,200 -0.10(-3.22%)
Dec 06, 2018 3.280 3.300 3.030 3.110 1,678,020 -0.23(-6.89%)
Dec 04, 2018 3.480 3.580 3.340 3.340 1,229,300 -0.17(-4.84%)
Dec 03, 2018 3.390 3.530 3.320 3.510 2,345,251 +0.25(+7.67%)
Nov 30, 2018 3.350 3.350 3.200 3.260 1,976,500 -0.14(-4.12%)
Nov 29, 2018 3.380 3.550 3.330 3.400 1,929,266 +0.03(+0.89%)
Nov 28, 2018 3.310 3.390 3.210 3.370 2,560,467 +0.05(+1.51%)
Nov 27, 2018 3.560 3.580 3.280 3.320 3,057,281 -0.27(-7.52%)
Nov 26, 2018 3.750 3.810 3.540 3.590 1,724,245 -0.10(-2.71%)
Nov 23, 2018 3.780 3.860 3.660 3.690 920,800 -0.27(-6.82%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Nov 20, 2018 4.050 4.140 3.860 3.960 2,690,033 -0.16(-3.88%)
Nov 19, 2018 4.010 4.130 3.850 4.120 1,962,153 +0.06(+1.48%)
Nov 16, 2018 4.100 4.240 3.960 4.060 2,099,400 -0.13(-3.10%)
Nov 15, 2018 4.100 4.190 4.000 4.190 1,298,873 +0.05(+1.21%)
Nov 14, 2018 4.130 4.370 4.055 4.140 2,221,571 +0.06(+1.47%)
Nov 13, 2018 4.100 4.239 3.930 4.080 2,999,493 -0.02(-0.49%)
Nov 12, 2018 4.520 4.630 4.075 4.100 2,870,283 -0.38(-8.48%)
Nov 09, 2018 4.350 4.520 4.030 4.480 3,533,500 +0.02(+0.45%)
Nov 08, 2018 4.670 4.740 4.410 4.460 2,793,767 -0.23(-4.90%)
Nov 07, 2018 5.100 5.550 4.680 4.690 6,633,635 +0.20(+4.45%)
Nov 06, 2018 4.530 4.748 4.460 4.490 2,651,877 -0.01(-0.22%)
Nov 05, 2018 4.450 4.520 4.230 4.500 3,034,350 +0.14(+3.21%)
Nov 02, 2018 4.120 4.540 4.120 4.360 3,085,800 +0.26(+6.34%)
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.