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 (%)
Sep 30, 2020 0.2480 0.2486 0.2300 0.2300 2,600,843 -0.02(-8.40%)
Sep 29, 2020 0.2500 0.2597 0.2409 0.2511 2,859,377 +0.02(+7.26%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2341 2,338,321 -0.01(-2.09%)
Sep 25, 2020 0.2490 0.2496 0.2350 0.2391 4,008,300 -0.00(-1.24%)
Sep 24, 2020 0.2500 0.2606 0.2421 0.2421 2,164,276 -0.01(-5.32%)
Sep 23, 2020 0.2720 0.2797 0.2524 0.2557 2,875,110 -0.01(-2.07%)
Sep 22, 2020 0.2800 0.2800 0.2608 0.2611 1,255,771 -0.00(-1.06%)
Sep 21, 2020 0.2700 0.2751 0.2582 0.2639 2,045,543 -0.01(-4.45%)
Sep 18, 2020 0.2830 0.3000 0.2744 0.2762 3,580,000 -0.03(-8.42%)
Sep 17, 2020 0.3000 0.3240 0.2510 0.3016 4,377,228 -0.01(-2.71%)
Sep 16, 2020 0.3300 0.3500 0.3100 0.3100 4,123,696 -0.02(-6.06%)
Sep 15, 2020 0.3100 0.3444 0.2900 0.3300 6,182,626 +0.05(+18.32%)
Sep 14, 2020 0.2555 0.2837 0.2355 0.2789 3,632,272 +0.03(+13.65%)
Sep 11, 2020 0.2400 0.2580 0.2400 0.2454 2,049,200 -0.00(-1.45%)
Sep 10, 2020 0.2700 0.2700 0.2421 0.2490 3,135,838 -0.01(-4.27%)
Sep 09, 2020 0.2849 0.2849 0.2486 0.2601 3,504,866 -0.00(-0.69%)
Sep 08, 2020 0.2800 0.2800 0.2600 0.2619 2,360,651 -0.02(-7.65%)
Sep 04, 2020 0.2910 0.2999 0.2612 0.2836 3,353,600 -0.01(-3.44%)
Sep 03, 2020 0.2900 0.3100 0.2900 0.2937 2,760,459 -0.01(-2.10%)
Sep 02, 2020 0.2900 0.3100 0.2800 0.3000 4,407,215 +0.01(+3.45%)
Sep 01, 2020 0.3100 0.3100 0.2800 0.2900 4,796,356 -0.02(-7.79%)
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%)
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.