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 (%)
Jun 28, 2019 1.860 1.900 1.820 1.820 1,790,700 -0.03(-1.62%)
Jun 27, 2019 1.850 1.890 1.810 1.850 562,777 +0.01(+0.54%)
Jun 26, 2019 1.880 1.970 1.810 1.840 830,224 +0.00(+0.00%)
Jun 25, 2019 1.800 1.905 1.740 1.840 1,670,068 +0.05(+2.79%)
Jun 24, 2019 1.760 1.790 1.730 1.790 1,476,696 +0.03(+1.70%)
Jun 21, 2019 1.790 1.830 1.710 1.760 1,769,200 -0.04(-2.22%)
Jun 20, 2019 1.780 1.860 1.758 1.800 762,086 +0.10(+5.88%)
Jun 19, 2019 1.720 1.740 1.650 1.700 992,444 -0.03(-1.73%)
Jun 18, 2019 1.700 1.820 1.690 1.730 785,047 +0.04(+2.37%)
Jun 17, 2019 1.630 1.770 1.600 1.690 1,341,678 +0.06(+3.68%)
Jun 14, 2019 1.670 1.730 1.620 1.630 1,039,400 -0.03(-1.81%)
Jun 13, 2019 1.690 1.730 1.590 1.660 2,168,911 +0.05(+3.11%)
Jun 12, 2019 1.690 1.725 1.570 1.610 2,134,124 -0.10(-5.85%)
Jun 11, 2019 1.830 1.840 1.690 1.710 958,259 -0.08(-4.47%)
Jun 10, 2019 1.830 1.890 1.740 1.790 861,544 -0.04(-2.19%)
Jun 07, 2019 1.840 1.880 1.790 1.830 549,300 +0.02(+1.10%)
Jun 06, 2019 1.770 1.820 1.680 1.810 1,505,577 +0.04(+2.26%)
Jun 05, 2019 1.900 1.920 1.750 1.770 1,498,278 -0.13(-6.84%)
Jun 04, 2019 1.880 1.970 1.860 1.900 637,459 +0.06(+3.26%)
Jun 03, 2019 1.890 1.900 1.810 1.840 1,923,234 -0.03(-1.60%)
May 31, 2019 1.860 1.910 1.850 1.870 991,500 -0.05(-2.60%)
May 30, 2019 1.910 2.070 1.860 1.920 1,282,192 +0.01(+0.52%)
May 29, 2019 1.910 1.960 1.820 1.910 1,852,283 +0.01(+0.53%)
May 28, 2019 2.040 2.070 1.860 1.900 1,686,680 -0.14(-6.86%)
May 24, 2019 2.090 2.130 1.980 2.040 1,556,800 -0.01(-0.49%)
May 23, 2019 2.150 2.160 1.920 2.050 2,086,142 -0.14(-6.39%)
May 22, 2019 2.260 2.290 2.160 2.190 2,414,728 -0.11(-4.78%)
May 21, 2019 2.270 2.340 2.225 2.300 916,401 +0.05(+2.22%)
May 20, 2019 2.200 2.300 2.200 2.250 1,299,016 +0.02(+0.90%)
May 17, 2019 2.240 2.270 2.200 2.230 1,216,800 -0.05(-2.19%)
May 16, 2019 2.250 2.290 2.200 2.280 778,736 +0.02(+0.88%)
May 15, 2019 2.220 2.260 2.130 2.260 1,168,137 +0.00(+0.00%)
May 14, 2019 2.200 2.360 2.200 2.260 886,852 +0.06(+2.73%)
May 13, 2019 2.200 2.260 2.180 2.200 1,512,556 -0.06(-2.65%)
May 10, 2019 2.250 2.290 2.200 2.260 1,559,200 +0.00(+0.00%)
May 09, 2019 2.310 2.320 2.160 2.260 1,281,476 -0.10(-4.24%)
May 08, 2019 2.370 2.400 2.320 2.360 898,277 +0.00(+0.00%)
May 07, 2019 2.550 2.600 2.240 2.360 2,282,016 -0.28(-10.61%)
May 06, 2019 2.580 2.690 2.530 2.640 831,057 +0.01(+0.38%)
May 03, 2019 2.510 2.670 2.510 2.630 736,100 +0.12(+4.78%)
May 02, 2019 2.620 2.630 2.420 2.510 1,100,899 -0.15(-5.64%)
May 01, 2019 2.780 2.780 2.605 2.660 1,540,574 -0.08(-2.92%)
Apr 30, 2019 2.790 2.790 2.670 2.740 883,107 -0.02(-0.72%)
Apr 29, 2019 2.700 2.785 2.680 2.760 458,276 +0.04(+1.47%)
Apr 26, 2019 2.840 2.900 2.590 2.720 1,266,500 -0.19(-6.53%)
Apr 25, 2019 2.880 3.070 2.730 2.910 1,670,503 +0.03(+1.04%)
Apr 24, 2019 3.020 3.030 2.830 2.880 1,019,325 -0.14(-4.64%)
Apr 23, 2019 3.060 3.110 2.946 3.020 918,237 +0.02(+0.67%)
Apr 22, 2019 2.800 3.020 2.750 3.000 1,339,624 +0.23(+8.30%)
Apr 18, 2019 2.730 2.800 2.730 2.770 865,300 +0.04(+1.47%)
Apr 17, 2019 2.750 2.850 2.710 2.730 950,932 +0.01(+0.37%)
Apr 16, 2019 2.690 2.740 2.550 2.720 1,222,159 +0.04(+1.49%)
Apr 15, 2019 2.680 2.700 2.625 2.680 526,905 +0.00(+0.00%)
Apr 12, 2019 2.700 2.720 2.570 2.680 628,400 +0.08(+3.08%)
Apr 11, 2019 2.620 2.740 2.580 2.600 953,847 -0.04(-1.52%)
Apr 10, 2019 2.550 2.660 2.540 2.640 773,734 +0.12(+4.76%)
Apr 09, 2019 2.590 2.625 2.455 2.520 836,097 -0.08(-3.08%)
Apr 08, 2019 2.580 2.670 2.525 2.600 1,487,017 +0.02(+0.78%)
Apr 05, 2019 2.410 2.580 2.395 2.580 1,360,800 +0.18(+7.50%)
Apr 04, 2019 2.260 2.475 2.220 2.400 2,682,393 +0.15(+6.67%)
Apr 03, 2019 2.250 2.280 2.180 2.250 1,782,626 +0.01(+0.45%)
Apr 02, 2019 2.270 2.295 2.200 2.240 913,291 -0.05(-2.18%)
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.