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 (%)
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%)
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.