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, 2020 11.01 11.70 10.17 10.28 513,970 -0.66(-6.03%)
Nov 27, 2020 10.03 11.70 10.00 10.94 924,100 +1.03(+10.39%)
Nov 25, 2020 8.400 10.76 8.120 9.910 1,804,400 +1.46(+17.28%)
Nov 24, 2020 9.720 9.760 7.730 8.450 1,323,514 -1.31(-13.42%)
Nov 23, 2020 12.00 12.46 9.600 9.760 1,693,613 -1.91(-16.37%)
Nov 20, 2020 11.27 14.50 10.75 11.67 4,253,500 +0.34(+3.00%)
Nov 19, 2020 7.630 14.70 7.585 11.33 14,021,152 +4.47(+65.16%)
Nov 18, 2020 6.000 7.850 5.800 6.860 2,218,117 +0.77(+12.64%)
Nov 17, 2020 6.240 6.500 5.600 6.090 1,527,699 -0.89(-12.75%)
Nov 16, 2020 6.280 7.500 4.900 6.980 17,744,112 +3.22(+85.64%)
Nov 13, 2020 3.210 3.990 3.100 3.760 1,290,500 +0.71(+23.28%)
Nov 12, 2020 3.010 3.150 2.980 3.050 180,895 +0.03(+0.99%)
Nov 11, 2020 3.200 3.200 2.800 3.020 465,752 -0.16(-5.03%)
Nov 10, 2020 3.410 3.590 3.150 3.180 422,178 -0.30(-8.62%)
Nov 09, 2020 3.340 4.040 3.290 3.480 1,053,575 -1.99(-36.38%)
Nov 06, 2020 5.890 5.980 5.400 5.470 93,300 -0.51(-8.53%)
Nov 05, 2020 5.850 6.320 5.850 5.980 114,560 -0.26(-4.17%)
Nov 04, 2020 5.860 6.400 5.594 6.240 82,722 +0.38(+6.48%)
Nov 03, 2020 6.030 6.160 5.540 5.860 104,882 +0.06(+1.03%)
Nov 02, 2020 5.470 5.860 5.050 5.800 126,734 +0.28(+5.07%)
Oct 30, 2020 6.300 6.490 4.870 5.520 193,500 +5.39(+4004.09%)
Oct 29, 2020 0.1420 0.1447 0.1300 0.1345 3,758,365 +0.00(+0.45%)
Oct 28, 2020 0.1497 0.1497 0.1330 0.1339 3,094,351 -0.01(-4.56%)
Oct 27, 2020 0.1300 0.1462 0.1299 0.1403 2,446,990 -0.00(-3.11%)
Oct 26, 2020 0.1500 0.1559 0.1351 0.1448 3,847,301 -0.01(-3.60%)
Oct 23, 2020 0.1600 0.1610 0.1451 0.1502 5,036,300 -0.01(-5.06%)
Oct 22, 2020 0.1375 0.1700 0.1375 0.1582 13,928,295 +0.03(+21.51%)
Oct 21, 2020 0.1600 0.1600 0.1300 0.1302 8,624,495 -0.03(-19.43%)
Oct 20, 2020 0.1600 0.1700 0.1600 0.1616 9,459,170 -0.03(-15.17%)
Oct 19, 2020 0.2050 0.2125 0.1887 0.1905 5,545,548 -0.02(-9.03%)
Oct 16, 2020 0.2193 0.2193 0.2077 0.2094 2,225,100 -0.01(-4.82%)
Oct 15, 2020 0.2260 0.2260 0.2050 0.2200 3,723,514 -0.01(-4.35%)
Oct 14, 2020 0.2400 0.2400 0.2300 0.2300 2,551,747 -0.01(-3.12%)
Oct 13, 2020 0.2300 0.2464 0.2302 0.2374 2,140,531 +0.00(+0.38%)
Oct 12, 2020 0.2500 0.2680 0.2350 0.2365 4,703,254 -0.02(-8.01%)
Oct 09, 2020 0.2550 0.3000 0.2452 0.2571 13,269,900 +0.02(+6.42%)
Oct 08, 2020 0.2450 0.2480 0.2303 0.2416 1,818,437 +0.01(+2.59%)
Oct 07, 2020 0.2300 0.2450 0.2300 0.2355 1,812,540 -0.00(-0.38%)
Oct 06, 2020 0.2500 0.2800 0.2300 0.2364 4,224,937 -0.01(-5.44%)
Oct 05, 2020 0.2200 0.2500 0.2200 0.2500 4,344,086 +0.04(+16.82%)
Oct 02, 2020 0.2000 0.2200 0.1945 0.2140 3,043,200 -0.00(-0.65%)
Oct 01, 2020 0.2400 0.2411 0.2102 0.2154 4,164,859 -0.01(-6.35%)
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%)
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.