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 31, 2021 5.300 6.750 5.120 5.470 2,436,879 -0.63(-10.33%)
Mar 30, 2021 4.710 8.990 4.200 6.100 12,751,858 +1.20(+24.49%)
Mar 29, 2021 5.740 5.780 4.650 4.900 643,056 -1.30(-20.97%)
Mar 26, 2021 7.060 7.431 6.020 6.200 1,064,200 -1.55(-20.00%)
Mar 25, 2021 7.020 10.50 6.150 7.750 5,434,334 -3.08(-28.44%)
Mar 24, 2021 5.000 12.25 5.000 10.83 3,318,042 +5.88(+118.79%)
Mar 23, 2021 5.110 5.220 4.800 4.950 162,943 -0.23(-4.44%)
Mar 22, 2021 5.730 5.730 5.090 5.180 216,766 -0.32(-5.82%)
Mar 19, 2021 4.720 5.880 4.500 5.500 467,300 +0.76(+16.03%)
Mar 18, 2021 5.400 5.400 4.670 4.740 380,733 -0.61(-11.40%)
Mar 17, 2021 5.550 5.550 4.930 5.350 359,740 -0.06(-1.11%)
Mar 16, 2021 7.070 7.120 5.370 5.410 658,576 -1.91(-26.09%)
Mar 15, 2021 7.560 7.720 6.740 7.320 504,976 -0.76(-9.41%)
Mar 12, 2021 8.100 8.450 7.900 8.080 248,900 +0.03(+0.37%)
Mar 11, 2021 7.790 8.140 7.550 8.050 259,469 +0.23(+2.94%)
Mar 10, 2021 8.380 8.480 7.680 7.820 382,289 -0.53(-6.35%)
Mar 09, 2021 9.010 9.100 8.350 8.350 277,712 -0.78(-8.54%)
Mar 08, 2021 9.500 9.660 8.500 9.130 228,339 -0.06(-0.65%)
Mar 05, 2021 7.800 9.260 7.634 9.190 458,100 +1.62(+21.40%)
Mar 04, 2021 8.850 8.990 7.120 7.570 585,200 -1.55(-17.00%)
Mar 03, 2021 9.800 9.820 8.930 9.120 437,234 -0.74(-7.51%)
Mar 02, 2021 10.48 10.48 9.800 9.860 167,511 -0.23(-2.28%)
Mar 01, 2021 11.05 11.07 9.960 10.09 381,240 +0.01(+0.10%)
Feb 26, 2021 9.950 10.37 9.600 10.08 174,900 -0.08(-0.79%)
Feb 25, 2021 10.71 10.71 10.02 10.16 195,243 -0.59(-5.49%)
Feb 24, 2021 10.93 11.12 10.57 10.75 145,092 +0.18(+1.70%)
Feb 23, 2021 11.25 11.25 9.550 10.57 180,626 -0.68(-6.04%)
Feb 22, 2021 11.16 11.75 11.11 11.25 289,574 +0.21(+1.90%)
Feb 19, 2021 10.94 11.23 10.93 11.04 247,900 -0.24(-2.13%)
Feb 18, 2021 11.73 11.73 10.66 11.28 251,305 -0.30(-2.59%)
Feb 17, 2021 12.05 12.22 11.30 11.58 294,399 -0.25(-2.11%)
Feb 16, 2021 11.52 12.55 11.15 11.83 591,686 +0.64(+5.72%)
Feb 12, 2021 11.61 11.65 11.03 11.19 212,300 -0.51(-4.36%)
Feb 11, 2021 11.80 12.21 11.05 11.70 268,153 -0.02(-0.17%)
Feb 10, 2021 13.00 14.00 11.50 11.72 777,669 -1.08(-8.44%)
Feb 09, 2021 11.12 13.85 10.75 12.80 1,154,607 +1.74(+15.73%)
Feb 08, 2021 11.39 11.50 10.92 11.06 294,312 -0.06(-0.54%)
Feb 05, 2021 11.22 11.34 10.67 11.12 221,200 +0.10(+0.91%)
Feb 04, 2021 11.22 11.40 10.70 11.02 155,308 -0.18(-1.61%)
Feb 03, 2021 10.88 11.50 10.76 11.20 287,470 +0.39(+3.61%)
Feb 02, 2021 10.96 11.05 10.64 10.81 148,018 +0.14(+1.31%)
Feb 01, 2021 11.19 11.19 10.45 10.67 156,672 -0.21(-1.93%)
Jan 29, 2021 10.90 11.49 10.27 10.88 329,000 -0.30(-2.68%)
Jan 28, 2021 10.64 11.74 9.800 11.18 852,322 +1.22(+12.25%)
Jan 27, 2021 9.350 11.50 9.100 9.960 655,721 +0.59(+6.30%)
Jan 26, 2021 9.610 9.900 9.260 9.370 136,431 -0.34(-3.50%)
Jan 25, 2021 9.890 10.08 9.510 9.710 288,450 -0.25(-2.51%)
Jan 22, 2021 9.760 10.09 9.648 9.960 198,500 -0.16(-1.58%)
Jan 21, 2021 10.16 10.33 9.710 10.12 296,236 -0.21(-2.03%)
Jan 20, 2021 10.54 10.57 9.750 10.33 200,952 -0.18(-1.71%)
Jan 19, 2021 10.71 11.01 10.31 10.51 271,469 -0.10(-0.94%)
Jan 15, 2021 10.81 10.81 10.12 10.61 224,700 -0.10(-0.93%)
Jan 14, 2021 10.53 10.90 10.29 10.71 335,502 +0.21(+2.00%)
Jan 13, 2021 11.20 11.40 9.920 10.50 427,788 -0.22(-2.05%)
Jan 12, 2021 9.800 11.00 9.760 10.72 505,225 +1.06(+10.97%)
Jan 11, 2021 9.570 9.850 9.420 9.660 205,514 +0.07(+0.73%)
Jan 08, 2021 9.750 9.900 9.353 9.590 218,000 -0.16(-1.64%)
Jan 07, 2021 9.740 10.19 9.660 9.750 275,690 +0.15(+1.56%)
Jan 06, 2021 9.900 10.13 9.370 9.600 290,948 -0.18(-1.84%)
Jan 05, 2021 9.420 10.40 9.298 9.780 355,738 +0.39(+4.15%)
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.