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 29, 2019 1.270 1.320 1.230 1.250 349,200 -0.03(-2.34%)
Nov 27, 2019 1.340 1.350 1.230 1.280 472,500 -0.02(-1.54%)
Nov 26, 2019 1.350 1.380 1.280 1.300 1,724,997 -0.04(-2.99%)
Nov 25, 2019 1.190 1.400 1.170 1.340 1,149,911 +0.16(+13.56%)
Nov 22, 2019 1.230 1.230 1.150 1.180 366,600 -0.02(-1.67%)
Nov 21, 2019 1.200 1.220 1.160 1.200 367,341 +0.02(+1.69%)
Nov 20, 2019 1.190 1.240 1.170 1.180 602,712 -0.03(-2.48%)
Nov 19, 2019 1.210 1.230 1.185 1.210 414,166 -0.02(-1.63%)
Nov 18, 2019 1.270 1.270 1.200 1.230 510,646 -0.05(-3.91%)
Nov 15, 2019 1.280 1.300 1.220 1.280 584,900 +0.02(+1.59%)
Nov 14, 2019 1.290 1.350 1.260 1.260 417,581 -0.03(-2.33%)
Nov 13, 2019 1.260 1.310 1.230 1.290 534,877 +0.01(+0.78%)
Nov 12, 2019 1.270 1.320 1.190 1.280 1,201,688 -0.02(-1.54%)
Nov 11, 2019 1.300 1.350 1.280 1.300 425,159 -0.02(-1.52%)
Nov 08, 2019 1.310 1.350 1.260 1.320 497,700 -0.01(-0.75%)
Nov 07, 2019 1.240 1.370 1.230 1.330 1,296,261 +0.12(+9.92%)
Nov 06, 2019 1.350 1.450 1.200 1.210 3,237,619 -0.12(-9.02%)
Nov 05, 2019 1.350 1.460 1.320 1.330 1,246,536 +0.05(+3.91%)
Nov 04, 2019 1.130 1.310 1.130 1.280 954,003 +0.15(+13.27%)
Nov 01, 2019 1.060 1.150 1.030 1.130 715,800 +0.07(+6.60%)
Oct 31, 2019 1.080 1.090 1.000 1.060 287,385 -0.01(-0.93%)
Oct 30, 2019 1.160 1.170 1.060 1.070 568,325 -0.11(-9.32%)
Oct 29, 2019 1.100 1.200 1.090 1.180 627,079 +0.07(+6.31%)
Oct 28, 2019 1.110 1.150 1.080 1.110 548,015 +0.01(+0.91%)
Oct 25, 2019 1.090 1.150 1.065 1.100 501,900 +0.00(+0.00%)
Oct 24, 2019 1.150 1.150 1.080 1.100 1,545,949 -0.05(-4.35%)
Oct 23, 2019 1.090 1.185 1.070 1.150 1,374,245 +0.07(+6.48%)
Oct 22, 2019 1.040 1.120 1.030 1.080 1,824,877 +0.05(+4.85%)
Oct 21, 2019 1.020 1.030 0.9201 1.030 1,104,503 +0.01(+0.98%)
Oct 18, 2019 1.120 1.140 1.010 1.020 1,256,900 -0.09(-8.11%)
Oct 17, 2019 1.100 1.180 1.080 1.110 1,194,510 +0.00(+0.00%)
Oct 16, 2019 1.150 1.185 1.110 1.110 568,704 -0.04(-3.48%)
Oct 15, 2019 1.140 1.170 1.110 1.150 598,015 +0.00(+0.00%)
Oct 14, 2019 1.240 1.250 1.100 1.150 626,635 -0.11(-8.73%)
Oct 11, 2019 1.270 1.320 1.210 1.260 1,530,900 +0.00(+0.00%)
Oct 10, 2019 1.270 1.330 1.230 1.260 640,480 -0.04(-3.08%)
Oct 09, 2019 1.340 1.390 1.182 1.300 1,480,863 -0.03(-2.26%)
Oct 08, 2019 1.310 1.400 1.291 1.330 875,643 +0.00(+0.00%)
Oct 07, 2019 1.230 1.400 1.220 1.330 2,655,715 +0.07(+5.56%)
Oct 04, 2019 1.320 1.380 1.225 1.260 433,300 -0.06(-4.55%)
Oct 03, 2019 1.360 1.400 1.260 1.320 734,310 -0.07(-5.04%)
Oct 02, 2019 1.450 1.525 1.390 1.390 687,897 -0.09(-6.08%)
Oct 01, 2019 1.600 1.650 1.460 1.480 599,295 -0.11(-6.92%)
Sep 30, 2019 1.560 1.615 1.525 1.590 1,015,174 +0.03(+1.92%)
Sep 27, 2019 1.450 1.570 1.420 1.560 598,200 +0.09(+6.12%)
Sep 26, 2019 1.510 1.540 1.450 1.470 656,158 -0.05(-3.29%)
Sep 25, 2019 1.420 1.550 1.380 1.520 1,086,731 +0.04(+2.70%)
Sep 24, 2019 1.600 1.600 1.450 1.480 638,855 -0.14(-8.64%)
Sep 23, 2019 1.720 1.770 1.555 1.620 1,158,595 -0.14(-7.95%)
Sep 20, 2019 1.790 1.790 1.740 1.760 2,639,400 -0.04(-2.22%)
Sep 19, 2019 1.760 1.800 1.560 1.800 780,116 +0.05(+2.86%)
Sep 18, 2019 1.720 1.780 1.700 1.750 2,202,343 +0.00(+0.00%)
Sep 17, 2019 1.840 1.840 1.615 1.750 1,896,442 -0.09(-4.89%)
Sep 16, 2019 1.530 1.940 1.410 1.840 3,154,600 +0.45(+32.37%)
Sep 13, 2019 1.430 1.470 1.360 1.390 351,200 -0.02(-1.42%)
Sep 12, 2019 1.400 1.430 1.310 1.410 792,550 +0.00(+0.00%)
Sep 11, 2019 1.390 1.530 1.350 1.410 1,102,795 +0.05(+3.68%)
Sep 10, 2019 1.320 1.360 1.270 1.360 3,524,620 +0.07(+5.43%)
Sep 09, 2019 1.270 1.380 1.270 1.290 799,730 +0.01(+0.78%)
Sep 06, 2019 1.280 1.350 1.240 1.280 755,200 -0.01(-0.78%)
Sep 05, 2019 1.220 1.360 1.220 1.290 1,057,478 +0.08(+6.61%)
Sep 04, 2019 1.160 1.230 1.120 1.210 636,670 +0.08(+7.08%)
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.