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 (%)
Dec 31, 2020 9.160 9.160 9.160 310,732 -0.70(-7.10%)
Dec 30, 2020 9.900 10.15 9.620 9.860 310,732 -0.04(-0.40%)
Dec 29, 2020 10.55 10.55 9.680 9.900 359,435 -0.50(-4.81%)
Dec 28, 2020 10.85 10.98 10.02 10.40 539,098 -0.41(-3.79%)
Dec 24, 2020 11.20 11.28 10.09 10.81 400,200 +0.03(+0.28%)
Dec 23, 2020 10.03 11.50 10.03 10.78 384,065 +0.83(+8.34%)
Dec 22, 2020 10.61 10.68 9.940 9.950 306,009 -0.86(-7.96%)
Dec 21, 2020 10.50 11.13 10.50 10.81 216,476 -0.30(-2.70%)
Dec 18, 2020 11.35 11.64 10.51 11.11 275,600 -0.56(-4.80%)
Dec 17, 2020 12.17 12.22 11.13 11.67 244,515 -0.31(-2.59%)
Dec 16, 2020 11.46 12.53 11.00 11.98 241,734 +0.71(+6.30%)
Dec 15, 2020 11.29 11.65 10.51 11.27 265,393 -0.16(-1.40%)
Dec 14, 2020 12.54 12.80 10.66 11.43 392,694 -0.67(-5.54%)
Dec 11, 2020 13.28 13.34 12.01 12.10 345,100 -0.90(-6.92%)
Dec 10, 2020 12.57 13.79 12.42 13.00 541,847 +0.64(+5.18%)
Dec 09, 2020 14.69 15.50 11.37 12.36 1,157,635 -1.61(-11.52%)
Dec 08, 2020 12.77 14.93 12.75 13.97 1,000,594 +1.20(+9.40%)
Dec 07, 2020 11.25 13.31 11.00 12.77 973,924 +1.80(+16.41%)
Dec 04, 2020 10.72 11.67 10.64 10.97 743,300 +0.48(+4.58%)
Dec 03, 2020 10.24 10.99 10.19 10.49 348,351 +0.49(+4.90%)
Dec 02, 2020 10.17 11.09 9.600 10.00 524,149 -0.10(-0.99%)
Dec 01, 2020 10.57 10.71 9.560 10.10 372,008 -0.18(-1.75%)
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%)
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.