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 31, 2018 3.720 3.930 3.670 3.720 2,520,788 +0.03(+0.81%)
Oct 30, 2018 3.500 3.690 3.450 3.690 1,285,222 +0.18(+5.13%)
Oct 29, 2018 3.620 3.810 3.450 3.510 2,086,737 -0.14(-3.84%)
Oct 26, 2018 3.660 3.770 3.510 3.650 1,189,800 -0.08(-2.14%)
Oct 25, 2018 3.610 3.830 3.530 3.730 2,112,606 +0.17(+4.78%)
Oct 24, 2018 3.850 3.890 3.560 3.560 2,238,087 -0.27(-7.05%)
Oct 23, 2018 3.920 3.920 3.750 3.830 1,621,180 -0.16(-4.01%)
Oct 22, 2018 4.080 4.130 3.850 3.990 2,486,378 -0.11(-2.68%)
Oct 19, 2018 4.320 4.405 4.040 4.100 3,315,500 -0.21(-4.87%)
Oct 18, 2018 4.450 4.540 4.300 4.310 1,597,050 -0.23(-5.07%)
Oct 17, 2018 4.570 4.580 4.390 4.540 1,400,693 -0.01(-0.22%)
Oct 16, 2018 4.540 4.735 4.470 4.550 1,952,225 +0.05(+1.11%)
Oct 15, 2018 4.560 4.670 4.500 4.500 948,572 -0.05(-1.10%)
Oct 12, 2018 4.510 4.590 4.340 4.550 2,779,400 +0.07(+1.56%)
Oct 11, 2018 4.450 4.550 4.350 4.480 2,505,249 -0.04(-0.88%)
Oct 10, 2018 4.530 4.760 4.450 4.520 2,651,966 -0.02(-0.44%)
Oct 09, 2018 4.450 4.610 4.390 4.540 1,930,392 +0.12(+2.71%)
Oct 08, 2018 4.220 4.430 4.187 4.420 1,837,726 +0.20(+4.74%)
Oct 05, 2018 4.410 4.420 4.220 4.220 2,091,100 -0.18(-4.09%)
Oct 04, 2018 4.640 4.740 4.365 4.400 1,768,398 -0.26(-5.58%)
Oct 03, 2018 4.670 4.790 4.595 4.660 1,894,185 +0.03(+0.65%)
Oct 02, 2018 4.860 4.930 4.610 4.630 1,225,722 -0.25(-5.12%)
Oct 01, 2018 4.890 4.940 4.770 4.880 1,102,173 +0.00(+0.00%)
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%)
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.