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 (%)
Feb 28, 2020 0.6409 0.8117 0.6409 0.6807 1,589,100 +0.00(+0.00%)
Feb 27, 2020 0.8200 0.8200 0.6600 0.6807 1,066,873 -0.15(-17.99%)
Feb 26, 2020 0.9500 0.9600 0.8200 0.8300 1,286,414 -0.09(-9.79%)
Feb 25, 2020 0.9670 0.9670 0.8900 0.9201 1,024,003 -0.05(-5.14%)
Feb 24, 2020 0.9800 0.9900 0.9300 0.9700 641,936 -0.07(-6.73%)
Feb 21, 2020 1.070 1.070 1.020 1.040 546,400 -0.04(-3.70%)
Feb 20, 2020 1.090 1.130 1.060 1.080 940,237 +0.01(+0.93%)
Feb 19, 2020 1.010 1.080 0.9900 1.070 490,771 +0.09(+8.91%)
Feb 18, 2020 1.010 1.010 0.9700 0.9825 491,554 -0.04(-3.68%)
Feb 14, 2020 1.040 1.040 0.9404 1.020 846,500 -0.03(-2.86%)
Feb 13, 2020 1.050 1.075 1.020 1.050 316,919 +0.01(+0.96%)
Feb 12, 2020 1.070 1.090 1.010 1.040 426,817 +0.00(+0.00%)
Feb 11, 2020 1.080 1.110 1.030 1.040 570,271 -0.03(-2.80%)
Feb 10, 2020 1.060 1.080 1.010 1.070 746,261 -0.01(-0.93%)
Feb 07, 2020 1.120 1.140 1.040 1.080 939,700 -0.06(-5.26%)
Feb 06, 2020 1.210 1.230 1.140 1.140 611,565 -0.07(-5.79%)
Feb 05, 2020 1.150 1.210 1.110 1.210 1,034,148 +0.10(+9.01%)
Feb 04, 2020 1.170 1.190 1.100 1.110 988,059 -0.05(-4.31%)
Feb 03, 2020 1.160 1.190 1.110 1.160 2,440,748 +0.00(+0.00%)
Jan 31, 2020 1.140 1.210 1.130 1.160 905,900 +0.01(+0.87%)
Jan 30, 2020 1.080 1.170 1.074 1.150 1,064,732 +0.04(+3.60%)
Jan 29, 2020 1.110 1.170 1.070 1.110 1,139,815 +0.00(+0.00%)
Jan 28, 2020 1.120 1.150 1.040 1.110 1,396,581 +0.01(+0.91%)
Jan 27, 2020 1.180 1.180 1.100 1.100 449,735 -0.07(-5.98%)
Jan 24, 2020 1.300 1.310 1.150 1.170 746,000 -0.14(-10.69%)
Jan 23, 2020 1.350 1.350 1.250 1.310 595,598 -0.04(-2.96%)
Jan 22, 2020 1.360 1.410 1.300 1.350 952,907 +0.00(+0.00%)
Jan 21, 2020 1.340 1.370 1.310 1.350 846,387 -0.04(-2.88%)
Jan 17, 2020 1.410 1.430 1.350 1.390 2,038,400 +0.01(+0.72%)
Jan 16, 2020 1.300 1.420 1.300 1.380 1,855,516 +0.08(+6.15%)
Jan 15, 2020 1.300 1.355 1.250 1.300 1,177,650 -0.01(-0.76%)
Jan 14, 2020 1.320 1.360 1.265 1.310 808,508 +0.01(+0.77%)
Jan 13, 2020 1.430 1.450 1.300 1.300 672,108 -0.11(-7.80%)
Jan 10, 2020 1.520 1.580 1.400 1.410 867,900 -0.12(-7.84%)
Jan 09, 2020 1.660 1.670 1.500 1.530 784,632 -0.12(-7.27%)
Jan 08, 2020 1.820 1.910 1.540 1.650 1,012,037 -0.15(-8.33%)
Jan 07, 2020 1.900 1.970 1.720 1.800 941,662 -0.12(-6.25%)
Jan 06, 2020 1.750 1.980 1.720 1.920 1,168,816 +0.19(+10.98%)
Jan 03, 2020 1.760 1.870 1.680 1.730 1,109,000 +0.04(+2.37%)
Jan 02, 2020 1.720 1.800 1.645 1.690 548,810 +0.00(+0.00%)
Dec 31, 2019 1.650 1.780 1.650 1.690 785,900 +0.02(+1.20%)
Dec 30, 2019 1.670 1.740 1.650 1.670 521,512 +0.01(+0.60%)
Dec 27, 2019 1.770 1.830 1.650 1.660 891,200 -0.11(-6.21%)
Dec 26, 2019 1.740 1.855 1.710 1.770 943,159 +0.04(+2.31%)
Dec 24, 2019 1.810 1.845 1.720 1.730 281,000 -0.07(-3.89%)
Dec 23, 2019 1.700 1.845 1.700 1.800 733,817 +0.07(+4.05%)
Dec 20, 2019 1.770 1.780 1.671 1.730 4,886,200 -0.03(-1.70%)
Dec 19, 2019 1.620 1.800 1.600 1.760 845,346 +0.13(+7.98%)
Dec 18, 2019 1.550 1.690 1.530 1.630 1,136,813 +0.06(+3.82%)
Dec 17, 2019 1.420 1.660 1.420 1.570 2,405,629 +0.14(+9.79%)
Dec 16, 2019 1.470 1.570 1.410 1.430 1,053,982 +0.01(+0.70%)
Dec 13, 2019 1.460 1.490 1.380 1.420 716,000 +0.00(+0.00%)
Dec 12, 2019 1.290 1.457 1.240 1.420 1,040,418 +0.14(+10.94%)
Dec 11, 2019 1.270 1.290 1.250 1.280 497,189 +0.02(+1.59%)
Dec 10, 2019 1.300 1.310 1.180 1.260 544,410 -0.01(-0.79%)
Dec 09, 2019 1.180 1.300 1.160 1.270 850,363 +0.07(+5.83%)
Dec 06, 2019 1.180 1.220 1.160 1.200 1,243,000 +0.06(+5.26%)
Dec 05, 2019 1.170 1.210 1.130 1.140 464,387 -0.01(-0.87%)
Dec 04, 2019 1.130 1.170 1.130 1.150 1,105,339 +0.05(+4.55%)
Dec 03, 2019 1.120 1.140 1.090 1.100 588,915 -0.02(-1.79%)
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.