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, 2018 7.040 7.250 6.950 7.140 2,273,833 +0.09(+1.28%)
May 30, 2018 6.890 7.090 6.840 7.050 2,264,532 +0.19(+2.77%)
May 29, 2018 6.770 6.980 6.650 6.860 1,199,481 -0.07(-1.01%)
May 25, 2018 6.930 6.930 6.930 0 -0.02(-0.29%)
May 24, 2018 6.920 7.030 6.733 6.950 1,702,252 -0.01(-0.14%)
May 23, 2018 7.080 7.140 6.860 6.960 1,915,781 -0.18(-2.52%)
May 22, 2018 7.470 7.600 7.060 7.140 2,091,571 -0.27(-3.64%)
May 21, 2018 7.070 7.445 7.030 7.410 3,003,420 +0.40(+5.71%)
May 18, 2018 6.900 7.100 6.765 7.010 2,654,046 +0.16(+2.34%)
May 17, 2018 6.230 6.900 6.230 6.850 2,390,078 +0.55(+8.73%)
May 16, 2018 6.210 6.380 6.210 6.300 1,249,404 +0.12(+1.94%)
May 15, 2018 6.210 6.210 5.900 6.180 1,847,812 -0.04(-0.64%)
May 14, 2018 6.220 6.350 6.060 6.220 1,563,888 +0.04(+0.65%)
May 11, 2018 6.630 6.690 6.180 6.180 2,170,444 -0.42(-6.36%)
May 10, 2018 6.580 6.790 6.500 6.600 1,975,550 +0.05(+0.76%)
May 09, 2018 6.740 7.100 6.540 6.550 4,738,654 -0.50(-7.09%)
May 08, 2018 7.100 7.150 6.650 7.050 2,439,338 +0.04(+0.57%)
May 07, 2018 7.000 7.220 6.980 7.010 1,730,348 +0.07(+1.01%)
May 04, 2018 6.880 7.040 6.850 6.940 1,317,439 +0.07(+1.02%)
May 03, 2018 7.020 7.120 6.860 6.870 1,139,327 -0.15(-2.14%)
May 02, 2018 7.050 7.240 7.000 7.020 2,129,286 -0.01(-0.14%)
May 01, 2018 6.900 7.080 6.800 7.030 1,977,471 +0.12(+1.74%)
Apr 30, 2018 6.750 7.100 6.750 6.910 2,305,909 +0.17(+2.52%)
Apr 27, 2018 6.740 6.831 6.580 6.740 1,734,541 -0.01(-0.15%)
Apr 26, 2018 6.900 7.380 6.620 6.750 2,374,590 +0.10(+1.50%)
Apr 25, 2018 6.490 6.700 6.340 6.650 1,855,406 +0.15(+2.31%)
Apr 24, 2018 6.430 6.690 6.370 6.500 2,270,472 +0.10(+1.56%)
Apr 23, 2018 6.050 6.400 6.030 6.400 1,518,148 +0.30(+4.92%)
Apr 20, 2018 6.130 6.220 6.030 6.100 1,234,295 -0.08(-1.29%)
Apr 19, 2018 6.290 6.340 6.120 6.180 1,930,529 +0.04(+0.65%)
Apr 18, 2018 5.780 6.360 5.750 6.140 2,874,529 +0.45(+7.91%)
Apr 17, 2018 5.590 5.730 5.550 5.690 934,987 +0.10(+1.79%)
Apr 16, 2018 5.620 5.630 5.500 5.590 986,243 -0.03(-0.53%)
Apr 13, 2018 5.570 5.680 5.525 5.620 1,182,868 +0.06(+1.08%)
Apr 12, 2018 5.550 5.655 5.450 5.560 779,428 +0.00(+0.00%)
Apr 11, 2018 5.570 5.750 5.510 5.560 1,408,276 -0.01(-0.18%)
Apr 10, 2018 5.330 5.665 5.290 5.570 1,828,277 +0.36(+6.91%)
Apr 09, 2018 5.180 5.370 5.154 5.210 1,126,149 +0.10(+1.96%)
Apr 06, 2018 5.220 5.250 4.950 5.110 1,510,362 -0.12(-2.29%)
Apr 05, 2018 5.090 5.280 5.020 5.230 1,604,768 +0.16(+3.16%)
Apr 04, 2018 4.880 5.080 4.770 5.070 967,721 +0.08(+1.60%)
Apr 03, 2018 4.820 5.030 4.810 4.990 1,489,374 +0.16(+3.31%)
Apr 02, 2018 5.090 5.100 4.730 4.830 1,524,407 -0.25(-4.92%)
Mar 29, 2018 5.080 5.080 5.080 0 +0.28(+5.83%)
Mar 28, 2018 4.850 4.955 4.710 4.800 985,359 -0.09(-1.84%)
Mar 27, 2018 5.340 5.340 4.860 4.890 1,637,484 -0.14(-2.78%)
Mar 26, 2018 5.310 5.450 4.800 5.030 2,299,990 -0.23(-4.37%)
Mar 23, 2018 5.200 5.590 5.190 5.260 1,794,997 +0.06(+1.15%)
Mar 22, 2018 5.240 5.330 5.140 5.200 1,110,807 -0.04(-0.76%)
Mar 21, 2018 5.210 5.620 5.120 5.240 2,669,907 +0.05(+0.96%)
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.