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 (%)
Nov 30, 2018 3.350 3.350 3.200 3.260 1,976,500 -0.14(-4.12%)
Nov 29, 2018 3.380 3.550 3.330 3.400 1,929,266 +0.03(+0.89%)
Nov 28, 2018 3.310 3.390 3.210 3.370 2,560,467 +0.05(+1.51%)
Nov 27, 2018 3.560 3.580 3.280 3.320 3,057,281 -0.27(-7.52%)
Nov 26, 2018 3.750 3.810 3.540 3.590 1,724,245 -0.10(-2.71%)
Nov 23, 2018 3.780 3.860 3.660 3.690 920,800 -0.27(-6.82%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.00(+0.00%)
Nov 20, 2018 4.050 4.140 3.860 3.960 2,690,033 -0.16(-3.88%)
Nov 19, 2018 4.010 4.130 3.850 4.120 1,962,153 +0.06(+1.48%)
Nov 16, 2018 4.100 4.240 3.960 4.060 2,099,400 -0.13(-3.10%)
Nov 15, 2018 4.100 4.190 4.000 4.190 1,298,873 +0.05(+1.21%)
Nov 14, 2018 4.130 4.370 4.055 4.140 2,221,571 +0.06(+1.47%)
Nov 13, 2018 4.100 4.239 3.930 4.080 2,999,493 -0.02(-0.49%)
Nov 12, 2018 4.520 4.630 4.075 4.100 2,870,283 -0.38(-8.48%)
Nov 09, 2018 4.350 4.520 4.030 4.480 3,533,500 +0.02(+0.45%)
Nov 08, 2018 4.670 4.740 4.410 4.460 2,793,767 -0.23(-4.90%)
Nov 07, 2018 5.100 5.550 4.680 4.690 6,633,635 +0.20(+4.45%)
Nov 06, 2018 4.530 4.748 4.460 4.490 2,651,877 -0.01(-0.22%)
Nov 05, 2018 4.450 4.520 4.230 4.500 3,034,350 +0.14(+3.21%)
Nov 02, 2018 4.120 4.540 4.120 4.360 3,085,800 +0.26(+6.34%)
Nov 01, 2018 3.900 4.400 3.860 4.100 5,265,661 +0.38(+10.22%)
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%)
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.