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 (%)
Oct 30, 2020 6.300 6.490 4.870 5.520 193,500 +5.39(+4004.09%)
Oct 29, 2020 0.1420 0.1447 0.1300 0.1345 3,758,365 +0.00(+0.45%)
Oct 28, 2020 0.1497 0.1497 0.1330 0.1339 3,094,351 -0.01(-4.56%)
Oct 27, 2020 0.1300 0.1462 0.1299 0.1403 2,446,990 -0.00(-3.11%)
Oct 26, 2020 0.1500 0.1559 0.1351 0.1448 3,847,301 -0.01(-3.60%)
Oct 23, 2020 0.1600 0.1610 0.1451 0.1502 5,036,300 -0.01(-5.06%)
Oct 22, 2020 0.1375 0.1700 0.1375 0.1582 13,928,295 +0.03(+21.51%)
Oct 21, 2020 0.1600 0.1600 0.1300 0.1302 8,624,495 -0.03(-19.43%)
Oct 20, 2020 0.1600 0.1700 0.1600 0.1616 9,459,170 -0.03(-15.17%)
Oct 19, 2020 0.2050 0.2125 0.1887 0.1905 5,545,548 -0.02(-9.03%)
Oct 16, 2020 0.2193 0.2193 0.2077 0.2094 2,225,100 -0.01(-4.82%)
Oct 15, 2020 0.2260 0.2260 0.2050 0.2200 3,723,514 -0.01(-4.35%)
Oct 14, 2020 0.2400 0.2400 0.2300 0.2300 2,551,747 -0.01(-3.12%)
Oct 13, 2020 0.2300 0.2464 0.2302 0.2374 2,140,531 +0.00(+0.38%)
Oct 12, 2020 0.2500 0.2680 0.2350 0.2365 4,703,254 -0.02(-8.01%)
Oct 09, 2020 0.2550 0.3000 0.2452 0.2571 13,269,900 +0.02(+6.42%)
Oct 08, 2020 0.2450 0.2480 0.2303 0.2416 1,818,437 +0.01(+2.59%)
Oct 07, 2020 0.2300 0.2450 0.2300 0.2355 1,812,540 -0.00(-0.38%)
Oct 06, 2020 0.2500 0.2800 0.2300 0.2364 4,224,937 -0.01(-5.44%)
Oct 05, 2020 0.2200 0.2500 0.2200 0.2500 4,344,086 +0.04(+16.82%)
Oct 02, 2020 0.2000 0.2200 0.1945 0.2140 3,043,200 -0.00(-0.65%)
Oct 01, 2020 0.2400 0.2411 0.2102 0.2154 4,164,859 -0.01(-6.35%)
Sep 30, 2020 0.2480 0.2486 0.2300 0.2300 2,600,843 -0.02(-8.40%)
Sep 29, 2020 0.2500 0.2597 0.2409 0.2511 2,859,377 +0.02(+7.26%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2341 2,338,321 -0.01(-2.09%)
Sep 25, 2020 0.2490 0.2496 0.2350 0.2391 4,008,300 -0.00(-1.24%)
Sep 24, 2020 0.2500 0.2606 0.2421 0.2421 2,164,276 -0.01(-5.32%)
Sep 23, 2020 0.2720 0.2797 0.2524 0.2557 2,875,110 -0.01(-2.07%)
Sep 22, 2020 0.2800 0.2800 0.2608 0.2611 1,255,771 -0.00(-1.06%)
Sep 21, 2020 0.2700 0.2751 0.2582 0.2639 2,045,543 -0.01(-4.45%)
Sep 18, 2020 0.2830 0.3000 0.2744 0.2762 3,580,000 -0.03(-8.42%)
Sep 17, 2020 0.3000 0.3240 0.2510 0.3016 4,377,228 -0.01(-2.71%)
Sep 16, 2020 0.3300 0.3500 0.3100 0.3100 4,123,696 -0.02(-6.06%)
Sep 15, 2020 0.3100 0.3444 0.2900 0.3300 6,182,626 +0.05(+18.32%)
Sep 14, 2020 0.2555 0.2837 0.2355 0.2789 3,632,272 +0.03(+13.65%)
Sep 11, 2020 0.2400 0.2580 0.2400 0.2454 2,049,200 -0.00(-1.45%)
Sep 10, 2020 0.2700 0.2700 0.2421 0.2490 3,135,838 -0.01(-4.27%)
Sep 09, 2020 0.2849 0.2849 0.2486 0.2601 3,504,866 -0.00(-0.69%)
Sep 08, 2020 0.2800 0.2800 0.2600 0.2619 2,360,651 -0.02(-7.65%)
Sep 04, 2020 0.2910 0.2999 0.2612 0.2836 3,353,600 -0.01(-3.44%)
Sep 03, 2020 0.2900 0.3100 0.2900 0.2937 2,760,459 -0.01(-2.10%)
Sep 02, 2020 0.2900 0.3100 0.2800 0.3000 4,407,215 +0.01(+3.45%)
Sep 01, 2020 0.3100 0.3100 0.2800 0.2900 4,796,356 -0.02(-7.79%)
Aug 31, 2020 0.3150 0.3300 0.3100 0.3145 2,371,248 -0.00(-0.10%)
Aug 28, 2020 0.3450 0.3450 0.3051 0.3148 4,960,600 -0.02(-6.03%)
Aug 27, 2020 0.3350 0.3449 0.3304 0.3350 2,015,157 -0.01(-4.26%)
Aug 26, 2020 0.3402 0.3475 0.3311 0.3499 2,177,665 +0.00(+0.66%)
Aug 25, 2020 0.3350 0.3550 0.3350 0.3476 1,946,433 -0.00(-0.20%)
Aug 24, 2020 0.3500 0.3508 0.3300 0.3483 3,051,860 +0.01(+2.26%)
Aug 21, 2020 0.3500 0.3599 0.3400 0.3406 3,339,600 -0.02(-4.91%)
Aug 20, 2020 0.3900 0.3900 0.3504 0.3582 4,611,402 -0.02(-4.25%)
Aug 19, 2020 0.3655 0.3899 0.3650 0.3741 4,742,033 +0.02(+6.28%)
Aug 18, 2020 0.3500 0.3795 0.3426 0.3520 4,813,469 -0.03(-7.85%)
Aug 17, 2020 0.4000 0.4040 0.3711 0.3820 3,428,484 -0.02(-4.55%)
Aug 14, 2020 0.4085 0.4100 0.3888 0.4002 3,804,100 +0.01(+2.64%)
Aug 13, 2020 0.4100 0.4142 0.3815 0.3899 4,396,050 -0.02(-5.48%)
Aug 12, 2020 0.4400 0.4401 0.4050 0.4125 3,486,510 -0.01(-2.57%)
Aug 11, 2020 0.4350 0.4500 0.4203 0.4234 5,983,172 +0.02(+5.85%)
Aug 10, 2020 0.4000 0.4248 0.3925 0.4000 3,081,700 +0.00(+0.23%)
Aug 07, 2020 0.4100 0.4162 0.3900 0.3991 3,955,400 -0.01(-2.66%)
Aug 06, 2020 0.4389 0.4399 0.4100 0.4100 5,141,993 -0.02(-5.18%)
Aug 05, 2020 0.4000 0.4724 0.3920 0.4324 12,187,570 +0.04(+10.17%)
Aug 04, 2020 0.3800 0.4000 0.3630 0.3925 7,515,932 +0.01(+1.58%)
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.