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 (%)
Apr 01, 2021 4.730 4.730 4.730 0 -0.74(-13.53%)
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%)
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.