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 (%)
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%)
Apr 01, 2019 2.240 2.335 2.220 2.290 1,032,935 +0.08(+3.62%)
Mar 29, 2019 2.380 2.470 2.200 2.210 2,335,500 -0.15(-6.36%)
Mar 28, 2019 2.340 2.400 2.310 2.360 541,635 +0.00(+0.00%)
Mar 27, 2019 2.400 2.445 2.320 2.360 898,939 -0.03(-1.26%)
Mar 26, 2019 2.350 2.430 2.300 2.390 958,084 +0.11(+4.82%)
Mar 25, 2019 2.370 2.390 2.270 2.280 1,402,491 -0.12(-5.00%)
Mar 22, 2019 2.540 2.580 2.350 2.400 1,588,200 -0.18(-6.98%)
Mar 21, 2019 2.570 2.670 2.540 2.580 1,014,934 +0.00(+0.00%)
Mar 20, 2019 2.430 2.660 2.400 2.580 1,455,983 +0.15(+6.17%)
Mar 19, 2019 2.620 2.650 2.420 2.430 1,859,827 -0.16(-6.18%)
Mar 18, 2019 2.300 2.590 2.300 2.590 2,996,337 +0.24(+10.21%)
Mar 15, 2019 2.260 2.420 2.260 2.350 9,453,800 +0.05(+2.17%)
Mar 14, 2019 2.350 2.420 2.250 2.300 1,828,344 -0.09(-3.77%)
Mar 13, 2019 2.280 2.460 2.270 2.390 3,562,619 +0.14(+6.22%)
Mar 12, 2019 2.280 2.315 2.220 2.250 3,156,935 -0.01(-0.44%)
Mar 11, 2019 2.280 2.320 2.210 2.260 2,083,527 +0.01(+0.44%)
Mar 08, 2019 2.430 2.440 2.250 2.250 1,668,500 -0.22(-8.91%)
Mar 07, 2019 2.550 2.550 2.350 2.470 1,638,135 -0.04(-1.59%)
Mar 06, 2019 2.590 2.590 2.495 2.510 1,249,562 -0.11(-4.20%)
Mar 05, 2019 2.580 2.620 2.500 2.620 839,160 +0.03(+1.16%)
Mar 04, 2019 2.590 2.660 2.480 2.590 1,436,169 +0.01(+0.39%)
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.