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 (%)
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%)
Aug 03, 2020 0.3753 0.4000 0.3650 0.3864 7,381,436 +0.03(+6.92%)
Jul 31, 2020 0.3900 0.3963 0.3550 0.3614 3,554,900 +0.00(+0.06%)
Jul 30, 2020 0.3750 0.3750 0.3450 0.3612 3,194,492 -0.01(-3.40%)
Jul 29, 2020 0.3539 0.3800 0.3470 0.3739 2,423,549 +0.01(+4.03%)
Jul 28, 2020 0.3800 0.3800 0.3500 0.3594 2,113,732 -0.02(-4.72%)
Jul 27, 2020 0.4100 0.4157 0.3624 0.3772 3,243,003 -0.03(-6.89%)
Jul 24, 2020 0.4000 0.4175 0.3600 0.4051 3,167,400 +0.01(+2.48%)
Jul 23, 2020 0.3800 0.4500 0.3800 0.3953 9,218,344 +0.01(+1.36%)
Jul 22, 2020 0.3800 0.4000 0.3500 0.3900 4,433,011 +0.03(+7.41%)
Jul 21, 2020 0.3350 0.3900 0.3303 0.3631 6,903,149 +0.04(+13.47%)
Jul 20, 2020 0.3200 0.3500 0.3100 0.3200 5,953,408 +0.02(+6.17%)
Jul 17, 2020 0.3200 0.3200 0.3000 0.3014 2,920,900 -0.01(-3.86%)
Jul 16, 2020 0.3200 0.3300 0.3024 0.3135 2,345,682 -0.01(-2.03%)
Jul 15, 2020 0.3100 0.3248 0.3006 0.3200 3,198,408 +0.03(+10.34%)
Jul 14, 2020 0.3000 0.3100 0.2800 0.2900 3,626,806 -0.01(-4.54%)
Jul 13, 2020 0.3230 0.3250 0.3038 0.3038 3,239,669 -0.02(-7.35%)
Jul 10, 2020 0.3000 0.3300 0.3000 0.3279 4,273,800 +0.03(+8.36%)
Jul 09, 2020 0.3100 0.3220 0.3000 0.3026 3,085,005 -0.02(-5.44%)
Jul 08, 2020 0.3340 0.3387 0.3110 0.3200 3,022,347 -0.01(-4.02%)
Jul 07, 2020 0.3377 0.3392 0.3210 0.3334 4,318,933 +0.01(+2.84%)
Jul 06, 2020 0.3500 0.3599 0.3136 0.3242 7,970,753 +0.02(+6.30%)
Jul 02, 2020 0.3200 0.3200 0.3000 0.3050 2,232,500 +0.01(+1.67%)
Jul 01, 2020 0.3200 0.3200 0.2900 0.3000 6,034,593 +0.01(+1.69%)
Jun 30, 2020 0.3100 0.3199 0.2900 0.2950 5,417,573 -0.02(-5.54%)
Jun 29, 2020 0.3094 0.3350 0.3000 0.3123 3,736,885 -0.00(-0.98%)
Jun 26, 2020 0.3010 0.3199 0.2900 0.3154 16,588,800 +0.00(+1.22%)
Jun 25, 2020 0.3000 0.3150 0.2850 0.3116 7,319,270 -0.01(-2.63%)
Jun 24, 2020 0.3200 0.3400 0.3000 0.3200 5,671,855 -0.03(-9.30%)
Jun 23, 2020 0.3512 0.4184 0.3460 0.3528 10,596,483 +0.01(+2.14%)
Jun 22, 2020 0.3500 0.3655 0.3320 0.3454 5,249,377 -0.00(-0.55%)
Jun 19, 2020 0.4000 0.4190 0.3473 0.3473 26,909,600 -0.04(-10.95%)
Jun 18, 2020 0.4000 0.4100 0.3800 0.3900 4,731,934 -0.01(-2.50%)
Jun 17, 2020 0.4300 0.4600 0.4000 0.4000 6,060,271 -0.02(-4.35%)
Jun 16, 2020 0.4800 0.4899 0.4100 0.4182 7,502,874 -0.01(-2.74%)
Jun 15, 2020 0.4200 0.4500 0.4000 0.4300 6,533,365 -0.04(-7.94%)
Jun 12, 2020 0.4716 0.5000 0.4310 0.4671 4,732,000 +0.05(+10.66%)
Jun 11, 2020 0.3999 0.4991 0.3995 0.4221 4,289,503 -0.11(-20.36%)
Jun 10, 2020 0.5300 0.5900 0.4600 0.5300 6,752,473 -0.13(-19.70%)
Jun 09, 2020 0.6000 0.7500 0.5500 0.6600 11,716,835 +0.00(+0.33%)
Jun 08, 2020 0.5800 0.6626 0.5010 0.6578 26,435,104 +0.31(+87.94%)
Jun 05, 2020 0.3100 0.3590 0.2809 0.3500 15,925,600 +0.08(+31.09%)
Jun 04, 2020 0.2800 0.2800 0.2560 0.2670 2,492,450 -0.00(-1.07%)
Jun 03, 2020 0.2700 0.2787 0.2610 0.2699 2,687,763 +0.01(+4.09%)
Jun 02, 2020 0.2681 0.2693 0.2527 0.2593 2,064,767 +0.01(+3.72%)
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.