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 (%)
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%)
Jun 01, 2020 0.2500 0.2700 0.2400 0.2500 2,262,988 +0.01(+4.17%)
May 29, 2020 0.2740 0.2740 0.2400 0.2400 3,358,500 -0.02(-7.69%)
May 28, 2020 0.2700 0.2730 0.2550 0.2600 1,852,474 -0.02(-5.73%)
May 27, 2020 0.2800 0.2800 0.2570 0.2758 1,974,643 -0.00(-0.90%)
May 26, 2020 0.2800 0.2800 0.2600 0.2783 2,819,409 +0.01(+3.00%)
May 22, 2020 0.2715 0.2815 0.2650 0.2702 1,543,100 -0.01(-2.10%)
May 21, 2020 0.2900 0.2990 0.2700 0.2760 1,565,785 -0.01(-3.12%)
May 20, 2020 0.2900 0.2975 0.2800 0.2849 2,063,937 +0.01(+3.22%)
May 19, 2020 0.3088 0.3088 0.2725 0.2760 1,731,482 -0.02(-8.00%)
May 18, 2020 0.2710 0.3098 0.2650 0.3000 4,531,061 +0.02(+8.38%)
May 15, 2020 0.2500 0.2846 0.2462 0.2768 2,546,900 +0.03(+11.16%)
May 14, 2020 0.2551 0.2699 0.2355 0.2490 1,329,318 -0.01(-5.40%)
May 13, 2020 0.2800 0.3200 0.2350 0.2632 3,372,568 -0.02(-6.00%)
May 12, 2020 0.2866 0.2900 0.2750 0.2800 2,715,596 -0.00(-1.75%)
May 11, 2020 0.2900 0.3200 0.2690 0.2850 3,662,174 +0.00(+1.75%)
May 08, 2020 0.2800 0.2850 0.2600 0.2801 2,940,300 +0.01(+3.74%)
May 07, 2020 0.2801 0.2834 0.2551 0.2700 2,359,638 +0.01(+3.73%)
May 06, 2020 0.3094 0.3094 0.2525 0.2603 3,692,213 -0.05(-16.03%)
May 05, 2020 0.3400 0.3500 0.2910 0.3100 5,307,023 -0.03(-8.82%)
May 04, 2020 0.3290 0.3400 0.3061 0.3400 3,171,207 +0.01(+3.03%)
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.