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 (%)
Sep 30, 2019 1.560 1.615 1.525 1.590 1,015,174 +0.03(+1.92%)
Sep 27, 2019 1.450 1.570 1.420 1.560 598,200 +0.09(+6.12%)
Sep 26, 2019 1.510 1.540 1.450 1.470 656,158 -0.05(-3.29%)
Sep 25, 2019 1.420 1.550 1.380 1.520 1,086,731 +0.04(+2.70%)
Sep 24, 2019 1.600 1.600 1.450 1.480 638,855 -0.14(-8.64%)
Sep 23, 2019 1.720 1.770 1.555 1.620 1,158,595 -0.14(-7.95%)
Sep 20, 2019 1.790 1.790 1.740 1.760 2,639,400 -0.04(-2.22%)
Sep 19, 2019 1.760 1.800 1.560 1.800 780,116 +0.05(+2.86%)
Sep 18, 2019 1.720 1.780 1.700 1.750 2,202,343 +0.00(+0.00%)
Sep 17, 2019 1.840 1.840 1.615 1.750 1,896,442 -0.09(-4.89%)
Sep 16, 2019 1.530 1.940 1.410 1.840 3,154,600 +0.45(+32.37%)
Sep 13, 2019 1.430 1.470 1.360 1.390 351,200 -0.02(-1.42%)
Sep 12, 2019 1.400 1.430 1.310 1.410 792,550 +0.00(+0.00%)
Sep 11, 2019 1.390 1.530 1.350 1.410 1,102,795 +0.05(+3.68%)
Sep 10, 2019 1.320 1.360 1.270 1.360 3,524,620 +0.07(+5.43%)
Sep 09, 2019 1.270 1.380 1.270 1.290 799,730 +0.01(+0.78%)
Sep 06, 2019 1.280 1.350 1.240 1.280 755,200 -0.01(-0.78%)
Sep 05, 2019 1.220 1.360 1.220 1.290 1,057,478 +0.08(+6.61%)
Sep 04, 2019 1.160 1.230 1.120 1.210 636,670 +0.08(+7.08%)
Sep 03, 2019 1.160 1.160 1.070 1.130 537,132 -0.04(-3.42%)
Aug 30, 2019 1.260 1.270 1.120 1.170 526,300 -0.09(-7.14%)
Aug 29, 2019 1.190 1.280 1.190 1.260 733,853 +0.10(+8.62%)
Aug 28, 2019 1.090 1.220 1.090 1.160 670,201 +0.06(+5.45%)
Aug 27, 2019 1.150 1.150 1.030 1.100 1,038,737 -0.04(-3.51%)
Aug 26, 2019 1.110 1.160 1.100 1.140 621,554 -0.01(-0.87%)
Aug 23, 2019 1.180 1.220 1.130 1.150 1,137,900 -0.06(-4.96%)
Aug 22, 2019 1.250 1.260 1.180 1.210 884,257 -0.02(-1.63%)
Aug 21, 2019 1.250 1.355 1.230 1.230 692,082 +0.01(+0.82%)
Aug 20, 2019 1.210 1.240 1.200 1.220 690,599 +0.02(+1.67%)
Aug 19, 2019 1.220 1.330 1.180 1.200 779,620 +0.00(+0.00%)
Aug 16, 2019 1.150 1.240 1.150 1.200 1,217,300 +0.04(+3.45%)
Aug 15, 2019 1.180 1.190 1.130 1.160 692,339 -0.03(-2.52%)
Aug 14, 2019 1.340 1.340 1.140 1.190 1,179,924 -0.04(-3.25%)
Aug 13, 2019 1.170 1.270 1.170 1.230 1,056,163 +0.04(+3.36%)
Aug 12, 2019 1.190 1.210 1.120 1.190 770,038 +0.00(+0.00%)
Aug 09, 2019 1.180 1.210 1.070 1.190 1,791,400 +0.04(+3.48%)
Aug 08, 2019 1.150 1.240 1.120 1.150 1,221,843 +0.02(+1.77%)
Aug 07, 2019 1.060 1.150 1.010 1.130 799,905 +0.05(+4.63%)
Aug 06, 2019 1.000 1.080 0.9102 1.080 1,162,537 +0.05(+4.85%)
Aug 05, 2019 1.050 1.140 1.020 1.030 1,055,638 -0.04(-3.74%)
Aug 02, 2019 1.100 1.120 1.020 1.070 1,231,800 +0.01(+0.94%)
Aug 01, 2019 1.240 1.240 1.060 1.060 1,898,058 -0.19(-15.20%)
Jul 31, 2019 1.330 1.390 1.240 1.250 1,489,283 -0.07(-5.30%)
Jul 30, 2019 1.200 1.390 1.150 1.320 1,745,406 +0.12(+10.00%)
Jul 29, 2019 1.270 1.280 1.190 1.200 2,200,703 -0.07(-5.51%)
Jul 26, 2019 1.380 1.380 1.260 1.270 880,900 -0.10(-7.30%)
Jul 25, 2019 1.400 1.400 1.280 1.370 2,729,766 -0.02(-1.44%)
Jul 24, 2019 1.430 1.480 1.380 1.390 553,937 -0.03(-2.11%)
Jul 23, 2019 1.410 1.430 1.365 1.420 742,366 +0.03(+2.16%)
Jul 22, 2019 1.360 1.420 1.350 1.390 1,228,135 +0.03(+2.21%)
Jul 19, 2019 1.400 1.430 1.360 1.360 1,526,300 -0.04(-2.86%)
Jul 18, 2019 1.410 1.445 1.302 1.400 1,390,733 -0.01(-0.71%)
Jul 17, 2019 1.510 1.530 1.400 1.410 1,151,536 -0.10(-6.62%)
Jul 16, 2019 1.590 1.600 1.490 1.510 2,418,744 -0.08(-5.03%)
Jul 15, 2019 1.710 1.720 1.570 1.590 744,651 -0.10(-5.92%)
Jul 12, 2019 1.770 1.780 1.670 1.690 529,500 -0.07(-3.98%)
Jul 11, 2019 1.930 1.940 1.740 1.760 838,329 -0.14(-7.37%)
Jul 10, 2019 1.780 1.915 1.760 1.900 932,601 +0.16(+9.20%)
Jul 09, 2019 1.720 1.795 1.670 1.740 527,854 +0.02(+1.16%)
Jul 08, 2019 1.710 1.770 1.700 1.720 566,808 -0.03(-1.71%)
Jul 05, 2019 1.690 1.760 1.670 1.750 331,500 +0.05(+2.94%)
Jul 03, 2019 1.670 1.710 1.630 1.700 287,200 +0.05(+3.03%)
Jul 02, 2019 1.830 1.830 1.620 1.650 859,402 -0.18(-9.84%)
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.