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 28, 2018 4.810 4.980 4.770 4.880 1,352,400 +0.06(+1.24%)
Sep 27, 2018 4.900 4.970 4.780 4.820 1,125,704 -0.08(-1.63%)
Sep 26, 2018 5.130 5.170 4.820 4.900 1,537,603 -0.27(-5.22%)
Sep 25, 2018 5.080 5.230 5.020 5.170 1,747,732 +0.08(+1.57%)
Sep 24, 2018 5.200 5.260 4.640 5.090 3,791,725 -0.09(-1.74%)
Sep 21, 2018 5.200 5.300 5.080 5.180 2,949,200 -0.01(-0.19%)
Sep 20, 2018 5.530 5.530 5.100 5.190 1,725,285 -0.26(-4.77%)
Sep 19, 2018 5.360 5.510 5.360 5.450 2,347,738 +0.05(+0.93%)
Sep 18, 2018 5.240 5.450 5.240 5.400 1,341,948 +0.19(+3.65%)
Sep 17, 2018 5.030 5.260 5.030 5.210 1,569,956 +0.16(+3.17%)
Sep 14, 2018 5.030 5.150 4.990 5.050 866,400 +0.00(+0.00%)
Sep 13, 2018 5.120 5.165 4.920 5.050 1,736,639 -0.12(-2.32%)
Sep 12, 2018 5.270 5.330 5.050 5.170 1,468,619 -0.07(-1.34%)
Sep 11, 2018 5.220 5.370 5.180 5.240 2,019,811 -0.01(-0.19%)
Sep 10, 2018 5.300 5.425 5.210 5.250 1,122,583 +0.00(+0.00%)
Sep 07, 2018 5.420 5.570 5.175 5.250 1,323,400 +0.02(+0.38%)
Sep 06, 2018 5.360 5.375 5.220 5.230 1,130,844 -0.11(-2.06%)
Sep 05, 2018 5.380 5.400 5.225 5.340 1,065,281 -0.08(-1.48%)
Sep 04, 2018 5.600 5.670 5.380 5.420 1,749,678 -0.09(-1.63%)
Aug 31, 2018 5.510 5.510 5.510 0 +0.20(+3.77%)
Aug 30, 2018 5.420 5.480 5.120 5.310 2,974,461 -0.09(-1.67%)
Aug 29, 2018 5.290 5.540 5.220 5.400 2,977,894 +0.11(+2.08%)
Aug 28, 2018 5.120 5.360 5.095 5.290 1,654,832 +0.18(+3.52%)
Aug 27, 2018 5.280 5.400 5.100 5.110 1,092,431 -0.14(-2.67%)
Aug 24, 2018 5.330 5.430 5.250 5.250 1,015,600 -0.04(-0.76%)
Aug 23, 2018 5.150 5.345 5.150 5.290 1,151,625 +0.07(+1.34%)
Aug 22, 2018 5.170 5.280 4.995 5.220 2,517,143 +0.21(+4.19%)
Aug 21, 2018 5.030 5.070 4.980 5.010 1,437,069 +0.10(+2.04%)
Aug 20, 2018 4.920 5.040 4.860 4.910 1,398,134 -0.02(-0.41%)
Aug 17, 2018 4.950 5.100 4.900 4.930 1,863,800 +0.07(+1.44%)
Aug 16, 2018 4.730 4.900 4.620 4.860 2,087,105 +0.15(+3.18%)
Aug 15, 2018 4.820 4.870 4.600 4.710 2,286,213 -0.21(-4.27%)
Aug 14, 2018 4.890 4.940 4.770 4.920 1,754,628 +0.10(+2.07%)
Aug 13, 2018 5.000 5.050 4.770 4.820 3,608,200 -0.25(-4.93%)
Aug 10, 2018 4.990 5.130 4.850 5.070 2,771,300 +0.04(+0.80%)
Aug 09, 2018 5.390 5.480 4.903 5.030 6,096,597 -0.67(-11.75%)
Aug 08, 2018 6.070 6.099 5.680 5.700 2,108,954 -0.41(-6.71%)
Aug 07, 2018 6.480 6.494 6.000 6.110 1,961,900 -0.31(-4.83%)
Aug 06, 2018 6.490 6.550 6.410 6.420 1,337,129 -0.05(-0.77%)
Aug 03, 2018 6.530 6.645 6.410 6.470 1,019,700 -0.05(-0.77%)
Aug 02, 2018 6.390 6.536 6.350 6.520 1,223,771 +0.06(+0.93%)
Aug 01, 2018 6.500 6.640 6.330 6.460 1,474,691 -0.08(-1.22%)
Jul 31, 2018 6.720 6.760 6.500 6.540 1,206,422 -0.18(-2.68%)
Jul 30, 2018 6.770 6.850 6.690 6.720 914,547 -0.04(-0.59%)
Jul 27, 2018 6.960 6.980 6.750 6.760 1,169,300 -0.18(-2.59%)
Jul 26, 2018 6.980 7.060 6.890 6.940 1,405,377 -0.04(-0.57%)
Jul 25, 2018 7.060 7.240 6.890 6.980 2,102,097 -0.04(-0.57%)
Jul 24, 2018 6.840 7.070 6.770 7.020 1,678,868 +0.18(+2.63%)
Jul 23, 2018 6.610 6.940 6.610 6.840 1,669,458 +0.23(+3.48%)
Jul 20, 2018 6.650 6.680 6.500 6.610 1,051,682 -0.05(-0.75%)
Jul 19, 2018 6.500 6.700 6.470 6.660 2,180,350 +0.11(+1.68%)
Jul 18, 2018 6.380 6.570 6.230 6.550 1,261,346 +0.16(+2.50%)
Jul 17, 2018 6.350 6.410 6.320 6.390 1,128,413 +0.00(+0.00%)
Jul 16, 2018 6.430 6.530 6.280 6.390 2,053,628 -0.12(-1.84%)
Jul 13, 2018 6.500 6.660 6.460 6.510 1,191,152 +0.05(+0.77%)
Jul 12, 2018 6.400 6.520 6.320 6.460 1,196,053 +0.05(+0.78%)
Jul 11, 2018 6.300 6.520 6.250 6.410 1,739,561 -0.03(-0.47%)
Jul 10, 2018 6.530 6.720 6.390 6.440 877,784 -0.01(-0.16%)
Jul 09, 2018 6.300 6.510 6.240 6.450 938,616 +0.17(+2.71%)
Jul 06, 2018 6.040 6.290 6.030 6.280 1,217,992 +0.23(+3.80%)
Jul 05, 2018 6.090 6.090 5.960 6.050 729,109 +0.01(+0.17%)
Jul 03, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Jul 02, 2018 6.030 6.110 5.835 6.020 921,474 -0.06(-0.99%)
Jun 29, 2018 6.080 6.235 6.045 6.080 959,843 +0.02(+0.33%)
Jun 28, 2018 6.280 6.280 6.050 6.060 1,094,450 -0.18(-2.88%)
Jun 27, 2018 6.000 6.482 5.990 6.240 1,882,279 +0.29(+4.87%)
Jun 26, 2018 5.820 6.040 5.760 5.950 1,968,987 +0.15(+2.59%)
Jun 25, 2018 6.200 6.250 5.760 5.800 2,848,649 -0.19(-3.17%)
Jun 22, 2018 6.160 6.280 5.930 5.990 4,644,796 +0.12(+2.04%)
Jun 21, 2018 6.200 6.200 5.845 5.870 1,561,256 -0.35(-5.63%)
Jun 20, 2018 6.200 6.250 6.040 6.220 914,855 +0.07(+1.14%)
Jun 19, 2018 5.960 6.180 5.900 6.150 1,048,786 +0.11(+1.82%)
Jun 18, 2018 5.830 6.190 5.690 6.040 1,528,804 +0.21(+3.60%)
Jun 15, 2018 6.180 5.750 5.830 3,418,761 -0.35(-5.66%)
Jun 14, 2018 6.330 6.400 5.990 6.180 1,413,765 -0.10(-1.59%)
Jun 13, 2018 6.460 6.530 6.280 6.280 1,079,378 -0.20(-3.09%)
Jun 12, 2018 6.690 6.720 6.440 6.480 1,304,091 -0.19(-2.85%)
Jun 11, 2018 6.600 6.810 6.590 6.670 858,159 +0.01(+0.15%)
Jun 08, 2018 6.620 6.800 6.500 6.660 1,416,974 +0.03(+0.45%)
Jun 07, 2018 6.350 6.780 6.300 6.630 2,011,071 +0.33(+5.24%)
Jun 06, 2018 6.103 6.300 1,667,235 -0.01(-0.16%)
Jun 05, 2018 6.320 6.469 6.170 6.310 1,382,071 -0.05(-0.79%)
Jun 04, 2018 6.950 6.951 6.240 6.360 2,067,112 -0.59(-8.49%)
Jun 01, 2018 7.160 7.160 6.660 6.950 3,432,655 -0.19(-2.66%)
May 31, 2018 7.040 7.250 6.950 7.140 2,273,833 +0.09(+1.28%)
May 30, 2018 6.890 7.090 6.840 7.050 2,264,532 +0.19(+2.77%)
May 29, 2018 6.770 6.980 6.650 6.860 1,199,481 -0.07(-1.01%)
May 25, 2018 6.930 6.930 6.930 0 -0.02(-0.29%)
May 24, 2018 6.920 7.030 6.733 6.950 1,702,252 -0.01(-0.14%)
May 23, 2018 7.080 7.140 6.860 6.960 1,915,781 -0.18(-2.52%)
May 22, 2018 7.470 7.600 7.060 7.140 2,091,571 -0.27(-3.64%)
May 21, 2018 7.070 7.445 7.030 7.410 3,003,420 +0.40(+5.71%)
May 18, 2018 6.900 7.100 6.765 7.010 2,654,046 +0.16(+2.34%)
May 17, 2018 6.230 6.900 6.230 6.850 2,390,078 +0.55(+8.73%)
May 16, 2018 6.210 6.380 6.210 6.300 1,249,404 +0.12(+1.94%)
May 15, 2018 6.210 6.210 5.900 6.180 1,847,812 -0.04(-0.64%)
May 14, 2018 6.220 6.350 6.060 6.220 1,563,888 +0.04(+0.65%)
May 11, 2018 6.630 6.690 6.180 6.180 2,170,444 -0.42(-6.36%)
May 10, 2018 6.580 6.790 6.500 6.600 1,975,550 +0.05(+0.76%)
May 09, 2018 6.740 7.100 6.540 6.550 4,738,654 -0.50(-7.09%)
May 08, 2018 7.100 7.150 6.650 7.050 2,439,338 +0.04(+0.57%)
May 07, 2018 7.000 7.220 6.980 7.010 1,730,348 +0.07(+1.01%)
May 04, 2018 6.880 7.040 6.850 6.940 1,317,439 +0.07(+1.02%)
May 03, 2018 7.020 7.120 6.860 6.870 1,139,327 -0.15(-2.14%)
May 02, 2018 7.050 7.240 7.000 7.020 2,129,286 -0.01(-0.14%)
May 01, 2018 6.900 7.080 6.800 7.030 1,977,471 +0.12(+1.74%)
Apr 30, 2018 6.750 7.100 6.750 6.910 2,305,909 +0.17(+2.52%)
Apr 27, 2018 6.740 6.831 6.580 6.740 1,734,541 -0.01(-0.15%)
Apr 26, 2018 6.900 7.380 6.620 6.750 2,374,590 +0.10(+1.50%)
Apr 25, 2018 6.490 6.700 6.340 6.650 1,855,406 +0.15(+2.31%)
Apr 24, 2018 6.430 6.690 6.370 6.500 2,270,472 +0.10(+1.56%)
Apr 23, 2018 6.050 6.400 6.030 6.400 1,518,148 +0.30(+4.92%)
Apr 20, 2018 6.130 6.220 6.030 6.100 1,234,295 -0.08(-1.29%)
Apr 19, 2018 6.290 6.340 6.120 6.180 1,930,529 +0.04(+0.65%)
Apr 18, 2018 5.780 6.360 5.750 6.140 2,874,529 +0.45(+7.91%)
Apr 17, 2018 5.590 5.730 5.550 5.690 934,987 +0.10(+1.79%)
Apr 16, 2018 5.620 5.630 5.500 5.590 986,243 -0.03(-0.53%)
Apr 13, 2018 5.570 5.680 5.525 5.620 1,182,868 +0.06(+1.08%)
Apr 12, 2018 5.550 5.655 5.450 5.560 779,428 +0.00(+0.00%)
Apr 11, 2018 5.570 5.750 5.510 5.560 1,408,276 -0.01(-0.18%)
Apr 10, 2018 5.330 5.665 5.290 5.570 1,828,277 +0.36(+6.91%)
Apr 09, 2018 5.180 5.370 5.154 5.210 1,126,149 +0.10(+1.96%)
Apr 06, 2018 5.220 5.250 4.950 5.110 1,510,362 -0.12(-2.29%)
Apr 05, 2018 5.090 5.280 5.020 5.230 1,604,768 +0.16(+3.16%)
Apr 04, 2018 4.880 5.080 4.770 5.070 967,721 +0.08(+1.60%)
Apr 03, 2018 4.820 5.030 4.810 4.990 1,489,374 +0.16(+3.31%)
Apr 02, 2018 5.090 5.100 4.730 4.830 1,524,407 -0.25(-4.92%)
Mar 29, 2018 5.080 5.080 5.080 0 +0.28(+5.83%)
Mar 28, 2018 4.850 4.955 4.710 4.800 985,359 -0.09(-1.84%)
Mar 27, 2018 5.340 5.340 4.860 4.890 1,637,484 -0.14(-2.78%)
Mar 26, 2018 5.310 5.450 4.800 5.030 2,299,990 -0.23(-4.37%)
Mar 23, 2018 5.200 5.590 5.190 5.260 1,794,997 +0.06(+1.15%)
Mar 22, 2018 5.240 5.330 5.140 5.200 1,110,807 -0.04(-0.76%)
Mar 21, 2018 5.210 5.620 5.120 5.240 2,669,907 +0.05(+0.96%)
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.