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 (%)
Jan 29, 2021 10.90 11.49 10.27 10.88 329,000 -0.30(-2.68%)
Jan 28, 2021 10.64 11.74 9.800 11.18 852,322 +1.22(+12.25%)
Jan 27, 2021 9.350 11.50 9.100 9.960 655,721 +0.59(+6.30%)
Jan 26, 2021 9.610 9.900 9.260 9.370 136,431 -0.34(-3.50%)
Jan 25, 2021 9.890 10.08 9.510 9.710 288,450 -0.25(-2.51%)
Jan 22, 2021 9.760 10.09 9.648 9.960 198,500 -0.16(-1.58%)
Jan 21, 2021 10.16 10.33 9.710 10.12 296,236 -0.21(-2.03%)
Jan 20, 2021 10.54 10.57 9.750 10.33 200,952 -0.18(-1.71%)
Jan 19, 2021 10.71 11.01 10.31 10.51 271,469 -0.10(-0.94%)
Jan 15, 2021 10.81 10.81 10.12 10.61 224,700 -0.10(-0.93%)
Jan 14, 2021 10.53 10.90 10.29 10.71 335,502 +0.21(+2.00%)
Jan 13, 2021 11.20 11.40 9.920 10.50 427,788 -0.22(-2.05%)
Jan 12, 2021 9.800 11.00 9.760 10.72 505,225 +1.06(+10.97%)
Jan 11, 2021 9.570 9.850 9.420 9.660 205,514 +0.07(+0.73%)
Jan 08, 2021 9.750 9.900 9.353 9.590 218,000 -0.16(-1.64%)
Jan 07, 2021 9.740 10.19 9.660 9.750 275,690 +0.15(+1.56%)
Jan 06, 2021 9.900 10.13 9.370 9.600 290,948 -0.18(-1.84%)
Jan 05, 2021 9.420 10.40 9.298 9.780 355,738 +0.39(+4.15%)
Jan 04, 2021 9.210 9.580 9.210 9.390 255,321 +0.23(+2.51%)
Dec 31, 2020 9.160 9.160 9.160 310,732 -0.70(-7.10%)
Dec 30, 2020 9.900 10.15 9.620 9.860 310,732 -0.04(-0.40%)
Dec 29, 2020 10.55 10.55 9.680 9.900 359,435 -0.50(-4.81%)
Dec 28, 2020 10.85 10.98 10.02 10.40 539,098 -0.41(-3.79%)
Dec 24, 2020 11.20 11.28 10.09 10.81 400,200 +0.03(+0.28%)
Dec 23, 2020 10.03 11.50 10.03 10.78 384,065 +0.83(+8.34%)
Dec 22, 2020 10.61 10.68 9.940 9.950 306,009 -0.86(-7.96%)
Dec 21, 2020 10.50 11.13 10.50 10.81 216,476 -0.30(-2.70%)
Dec 18, 2020 11.35 11.64 10.51 11.11 275,600 -0.56(-4.80%)
Dec 17, 2020 12.17 12.22 11.13 11.67 244,515 -0.31(-2.59%)
Dec 16, 2020 11.46 12.53 11.00 11.98 241,734 +0.71(+6.30%)
Dec 15, 2020 11.29 11.65 10.51 11.27 265,393 -0.16(-1.40%)
Dec 14, 2020 12.54 12.80 10.66 11.43 392,694 -0.67(-5.54%)
Dec 11, 2020 13.28 13.34 12.01 12.10 345,100 -0.90(-6.92%)
Dec 10, 2020 12.57 13.79 12.42 13.00 541,847 +0.64(+5.18%)
Dec 09, 2020 14.69 15.50 11.37 12.36 1,157,635 -1.61(-11.52%)
Dec 08, 2020 12.77 14.93 12.75 13.97 1,000,594 +1.20(+9.40%)
Dec 07, 2020 11.25 13.31 11.00 12.77 973,924 +1.80(+16.41%)
Dec 04, 2020 10.72 11.67 10.64 10.97 743,300 +0.48(+4.58%)
Dec 03, 2020 10.24 10.99 10.19 10.49 348,351 +0.49(+4.90%)
Dec 02, 2020 10.17 11.09 9.600 10.00 524,149 -0.10(-0.99%)
Dec 01, 2020 10.57 10.71 9.560 10.10 372,008 -0.18(-1.75%)
Nov 30, 2020 11.01 11.70 10.17 10.28 513,970 -0.66(-6.03%)
Nov 27, 2020 10.03 11.70 10.00 10.94 924,100 +1.03(+10.39%)
Nov 25, 2020 8.400 10.76 8.120 9.910 1,804,400 +1.46(+17.28%)
Nov 24, 2020 9.720 9.760 7.730 8.450 1,323,514 -1.31(-13.42%)
Nov 23, 2020 12.00 12.46 9.600 9.760 1,693,613 -1.91(-16.37%)
Nov 20, 2020 11.27 14.50 10.75 11.67 4,253,500 +0.34(+3.00%)
Nov 19, 2020 7.630 14.70 7.585 11.33 14,021,152 +4.47(+65.16%)
Nov 18, 2020 6.000 7.850 5.800 6.860 2,218,117 +0.77(+12.64%)
Nov 17, 2020 6.240 6.500 5.600 6.090 1,527,699 -0.89(-12.75%)
Nov 16, 2020 6.280 7.500 4.900 6.980 17,744,112 +3.22(+85.64%)
Nov 13, 2020 3.210 3.990 3.100 3.760 1,290,500 +0.71(+23.28%)
Nov 12, 2020 3.010 3.150 2.980 3.050 180,895 +0.03(+0.99%)
Nov 11, 2020 3.200 3.200 2.800 3.020 465,752 -0.16(-5.03%)
Nov 10, 2020 3.410 3.590 3.150 3.180 422,178 -0.30(-8.62%)
Nov 09, 2020 3.340 4.040 3.290 3.480 1,053,575 -1.99(-36.38%)
Nov 06, 2020 5.890 5.980 5.400 5.470 93,300 -0.51(-8.53%)
Nov 05, 2020 5.850 6.320 5.850 5.980 114,560 -0.26(-4.17%)
Nov 04, 2020 5.860 6.400 5.594 6.240 82,722 +0.38(+6.48%)
Nov 03, 2020 6.030 6.160 5.540 5.860 104,882 +0.06(+1.03%)
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.