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 30, 2020 0.2900 0.3386 0.2898 0.3316 9,212,534 +0.06(+23.00%)
Apr 29, 2020 0.2700 0.2939 0.2540 0.2696 6,400,157 +0.02(+7.84%)
Apr 28, 2020 0.2477 0.2724 0.2415 0.2500 4,276,869 +0.00(+0.48%)
Apr 27, 2020 0.2600 0.2600 0.2291 0.2488 5,494,159 -0.02(-8.66%)
Apr 24, 2020 0.3400 0.3800 0.2511 0.2724 11,744,800 -0.01(-2.71%)
Apr 23, 2020 0.2400 0.3400 0.2200 0.2800 28,922,560 +0.10(+54.87%)
Apr 22, 2020 0.1820 0.1890 0.1799 0.1808 2,970,804 +0.00(+2.55%)
Apr 21, 2020 0.1720 0.1800 0.1661 0.1763 2,845,622 +0.00(+1.91%)
Apr 20, 2020 0.1700 0.1980 0.1680 0.1730 4,959,407 -0.02(-9.94%)
Apr 17, 2020 0.1800 0.2050 0.1650 0.1921 18,372,800 +0.02(+14.21%)
Apr 16, 2020 0.1785 0.1785 0.1620 0.1682 2,118,292 +0.00(+1.57%)
Apr 15, 2020 0.1799 0.1799 0.1650 0.1656 2,914,356 -0.01(-7.59%)
Apr 14, 2020 0.1942 0.1950 0.1735 0.1792 3,065,760 -0.01(-3.24%)
Apr 13, 2020 0.2100 0.2301 0.1791 0.1852 3,548,401 -0.00(-2.53%)
Apr 09, 2020 0.1800 0.2100 0.1720 0.1900 3,743,400 +0.01(+5.56%)
Apr 08, 2020 0.1800 0.1850 0.1654 0.1800 3,071,025 +0.01(+2.86%)
Apr 07, 2020 0.1900 0.1949 0.1750 0.1750 2,028,114 -0.00(-0.57%)
Apr 06, 2020 0.1770 0.1787 0.1650 0.1760 2,353,559 +0.02(+9.38%)
Apr 03, 2020 0.1900 0.1900 0.1560 0.1609 4,136,300 -0.00(-2.54%)
Apr 02, 2020 0.1800 0.1985 0.1600 0.1651 3,850,107 -0.00(-2.13%)
Apr 01, 2020 0.2000 0.2090 0.1650 0.1687 3,228,353 -0.02(-11.21%)
Mar 31, 2020 0.2310 0.2310 0.1900 0.1900 2,928,860 -0.02(-9.95%)
Mar 30, 2020 0.2194 0.2200 0.2031 0.2110 1,311,388 -0.00(-1.91%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2151 1,820,700 -0.03(-11.15%)
Mar 26, 2020 0.2450 0.2600 0.2097 0.2421 1,625,328 +0.02(+10.05%)
Mar 25, 2020 0.2300 0.2500 0.2010 0.2200 1,236,134 -0.01(-4.35%)
Mar 24, 2020 0.2500 0.2500 0.2200 0.2300 1,593,284 +0.01(+4.97%)
Mar 23, 2020 0.2600 0.2600 0.2100 0.2191 1,139,476 -0.04(-15.73%)
Mar 20, 2020 0.2600 0.2600 0.2200 0.2600 2,757,500 +0.01(+5.26%)
Mar 19, 2020 0.2600 0.2600 0.2310 0.2470 3,210,095 +0.03(+12.27%)
Mar 18, 2020 0.2700 0.2700 0.2100 0.2200 1,345,766 -0.07(-24.14%)
Mar 17, 2020 0.2100 0.2900 0.1950 0.2900 1,611,003 +0.08(+40.57%)
Mar 16, 2020 0.2400 0.2400 0.1900 0.2063 2,040,282 -0.04(-17.48%)
Mar 13, 2020 0.2500 0.2500 0.2000 0.2500 2,210,900 +0.06(+30.14%)
Mar 12, 2020 0.2000 0.2197 0.1900 0.1921 2,189,385 -0.01(-4.00%)
Mar 11, 2020 0.2277 0.2419 0.1970 0.2001 2,913,735 -0.01(-5.70%)
Mar 10, 2020 0.3077 0.3600 0.1550 0.2122 4,536,059 -0.07(-24.21%)
Mar 09, 2020 0.3100 0.3278 0.1750 0.2800 4,591,483 -0.13(-31.71%)
Mar 06, 2020 0.5083 0.5278 0.4000 0.4100 3,062,800 -0.12(-22.01%)
Mar 05, 2020 0.5770 0.5900 0.5000 0.5257 3,449,852 -0.04(-7.77%)
Mar 04, 2020 0.7000 0.7200 0.5300 0.5700 2,441,206 -0.12(-17.65%)
Mar 03, 2020 0.7601 0.7601 0.6416 0.6922 2,120,942 -0.04(-5.33%)
Mar 02, 2020 0.6900 0.7363 0.6029 0.7312 1,284,572 +0.05(+7.42%)
Feb 28, 2020 0.6409 0.8117 0.6409 0.6807 1,589,100 +0.00(+0.00%)
Feb 27, 2020 0.8200 0.8200 0.6600 0.6807 1,066,873 -0.15(-17.99%)
Feb 26, 2020 0.9500 0.9600 0.8200 0.8300 1,286,414 -0.09(-9.79%)
Feb 25, 2020 0.9670 0.9670 0.8900 0.9201 1,024,003 -0.05(-5.14%)
Feb 24, 2020 0.9800 0.9900 0.9300 0.9700 641,936 -0.07(-6.73%)
Feb 21, 2020 1.070 1.070 1.020 1.040 546,400 -0.04(-3.70%)
Feb 20, 2020 1.090 1.130 1.060 1.080 940,237 +0.01(+0.93%)
Feb 19, 2020 1.010 1.080 0.9900 1.070 490,771 +0.09(+8.91%)
Feb 18, 2020 1.010 1.010 0.9700 0.9825 491,554 -0.04(-3.68%)
Feb 14, 2020 1.040 1.040 0.9404 1.020 846,500 -0.03(-2.86%)
Feb 13, 2020 1.050 1.075 1.020 1.050 316,919 +0.01(+0.96%)
Feb 12, 2020 1.070 1.090 1.010 1.040 426,817 +0.00(+0.00%)
Feb 11, 2020 1.080 1.110 1.030 1.040 570,271 -0.03(-2.80%)
Feb 10, 2020 1.060 1.080 1.010 1.070 746,261 -0.01(-0.93%)
Feb 07, 2020 1.120 1.140 1.040 1.080 939,700 -0.06(-5.26%)
Feb 06, 2020 1.210 1.230 1.140 1.140 611,565 -0.07(-5.79%)
Feb 05, 2020 1.150 1.210 1.110 1.210 1,034,148 +0.10(+9.01%)
Feb 04, 2020 1.170 1.190 1.100 1.110 988,059 -0.05(-4.31%)
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.