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 (%)
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%)
Mar 01, 2019 2.610 2.620 2.455 2.580 1,629,800 -0.01(-0.39%)
Feb 28, 2019 2.720 2.720 2.470 2.590 1,703,458 -0.12(-4.43%)
Feb 27, 2019 2.530 2.890 2.300 2.710 4,125,607 +0.11(+4.23%)
Feb 26, 2019 2.800 2.860 2.580 2.600 2,276,848 -0.19(-6.81%)
Feb 25, 2019 2.780 2.850 2.760 2.790 1,190,803 -0.01(-0.36%)
Feb 22, 2019 2.760 2.970 2.670 2.800 1,643,300 +0.09(+3.32%)
Feb 21, 2019 2.790 2.820 2.700 2.710 1,201,022 -0.08(-2.87%)
Feb 20, 2019 2.690 2.790 2.670 2.790 1,331,266 +0.08(+2.95%)
Feb 19, 2019 2.700 2.820 2.660 2.710 1,622,609 +0.01(+0.37%)
Feb 15, 2019 2.680 2.820 2.670 2.700 925,600 +0.04(+1.50%)
Feb 14, 2019 2.550 2.680 2.550 2.660 949,107 +0.09(+3.50%)
Feb 13, 2019 2.450 2.670 2.450 2.570 1,285,196 +0.11(+4.47%)
Feb 12, 2019 2.420 2.530 2.400 2.460 1,258,042 +0.10(+4.24%)
Feb 11, 2019 2.350 2.430 2.250 2.360 1,582,304 +0.03(+1.29%)
Feb 08, 2019 2.420 2.480 2.290 2.330 1,863,300 -0.12(-4.90%)
Feb 07, 2019 2.610 2.660 2.440 2.450 2,706,532 -0.19(-7.20%)
Feb 06, 2019 2.670 2.800 2.630 2.640 767,716 -0.05(-1.86%)
Feb 05, 2019 2.770 2.830 2.685 2.690 854,989 -0.06(-2.18%)
Feb 04, 2019 2.610 2.790 2.550 2.750 1,177,693 +0.09(+3.38%)
Feb 01, 2019 2.810 2.890 2.630 2.660 1,596,500 -0.14(-5.00%)
Jan 31, 2019 2.880 2.940 2.750 2.800 782,338 -0.06(-2.10%)
Jan 30, 2019 2.720 2.860 2.700 2.860 806,398 +0.14(+5.15%)
Jan 29, 2019 2.770 2.800 2.710 2.720 607,958 -0.04(-1.45%)
Jan 28, 2019 2.780 2.850 2.710 2.760 1,012,107 -0.13(-4.50%)
Jan 25, 2019 2.800 2.950 2.800 2.890 867,100 +0.11(+3.96%)
Jan 24, 2019 2.760 2.790 2.570 2.780 1,049,168 +0.01(+0.36%)
Jan 23, 2019 2.810 2.850 2.740 2.770 884,607 -0.04(-1.42%)
Jan 22, 2019 3.090 3.100 2.800 2.810 879,486 -0.33(-10.51%)
Jan 18, 2019 3.210 3.215 3.110 3.140 901,200 -0.03(-0.95%)
Jan 17, 2019 3.150 3.315 3.105 3.170 1,720,974 -0.03(-0.94%)
Jan 16, 2019 3.040 3.220 3.030 3.200 1,039,536 +0.13(+4.23%)
Jan 15, 2019 2.950 3.090 2.950 3.070 809,237 +0.13(+4.42%)
Jan 14, 2019 2.990 3.065 2.915 2.940 1,279,121 -0.11(-3.61%)
Jan 11, 2019 3.170 3.230 3.030 3.050 1,365,700 -0.18(-5.57%)
Jan 10, 2019 3.060 3.250 2.985 3.230 1,649,692 +0.10(+3.19%)
Jan 09, 2019 3.190 3.240 2.950 3.130 2,664,466 -0.01(-0.32%)
Jan 08, 2019 3.210 3.260 2.970 3.140 2,379,145 -0.01(-0.32%)
Jan 07, 2019 2.930 3.150 2.820 3.150 2,381,198 +0.25(+8.62%)
Jan 04, 2019 2.720 2.910 2.685 2.900 2,662,500 +0.25(+9.43%)
Jan 03, 2019 2.610 2.750 2.550 2.650 1,328,737 +0.04(+1.53%)
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.