Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
3.720
3.930
3.670
3.720
2,520,788
+0.03(+0.81%)
Oct 30, 2018
3.500
3.690
3.450
3.690
1,285,222
+0.18(+5.13%)
Oct 29, 2018
3.620
3.810
3.450
3.510
2,086,737
-0.14(-3.84%)
Oct 26, 2018
3.660
3.770
3.510
3.650
1,189,800
-0.08(-2.14%)
Oct 25, 2018
3.610
3.830
3.530
3.730
2,112,606
+0.17(+4.78%)
Oct 24, 2018
3.850
3.890
3.560
3.560
2,238,087
-0.27(-7.05%)
Oct 23, 2018
3.920
3.920
3.750
3.830
1,621,180
-0.16(-4.01%)
Oct 22, 2018
4.080
4.130
3.850
3.990
2,486,378
-0.11(-2.68%)
Oct 19, 2018
4.320
4.405
4.040
4.100
3,315,500
-0.21(-4.87%)
Oct 18, 2018
4.450
4.540
4.300
4.310
1,597,050
-0.23(-5.07%)
Oct 17, 2018
4.570
4.580
4.390
4.540
1,400,693
-0.01(-0.22%)
Oct 16, 2018
4.540
4.735
4.470
4.550
1,952,225
+0.05(+1.11%)
Oct 15, 2018
4.560
4.670
4.500
4.500
948,572
-0.05(-1.10%)
Oct 12, 2018
4.510
4.590
4.340
4.550
2,779,400
+0.07(+1.56%)
Oct 11, 2018
4.450
4.550
4.350
4.480
2,505,249
-0.04(-0.88%)
Oct 10, 2018
4.530
4.760
4.450
4.520
2,651,966
-0.02(-0.44%)
Oct 09, 2018
4.450
4.610
4.390
4.540
1,930,392
+0.12(+2.71%)
Oct 08, 2018
4.220
4.430
4.187
4.420
1,837,726
+0.20(+4.74%)
Oct 05, 2018
4.410
4.420
4.220
4.220
2,091,100
-0.18(-4.09%)
Oct 04, 2018
4.640
4.740
4.365
4.400
1,768,398
-0.26(-5.58%)
Oct 03, 2018
4.670
4.790
4.595
4.660
1,894,185
+0.03(+0.65%)
Oct 02, 2018
4.860
4.930
4.610
4.630
1,225,722
-0.25(-5.12%)
Oct 01, 2018
4.890
4.940
4.770
4.880
1,102,173
+0.00(+0.00%)
Sep 28, 2018
4.810
4.980
4.770
4.880
1,352,400
+0.06(+1.24%)
Sep 27, 2018
4.900
4.970
4.780
4.820
1,125,704
-0.08(-1.63%)
Sep 26, 2018
5.130
5.170
4.820
4.900
1,537,603
-0.27(-5.22%)
Sep 25, 2018
5.080
5.230
5.020
5.170
1,747,732
+0.08(+1.57%)
Sep 24, 2018
5.200
5.260
4.640
5.090
3,791,725
-0.09(-1.74%)
Sep 21, 2018
5.200
5.300
5.080
5.180
2,949,200
-0.01(-0.19%)
Sep 20, 2018
5.530
5.530
5.100
5.190
1,725,285
-0.26(-4.77%)
Sep 19, 2018
5.360
5.510
5.360
5.450
2,347,738
+0.05(+0.93%)
Sep 18, 2018
5.240
5.450
5.240
5.400
1,341,948
+0.19(+3.65%)
Sep 17, 2018
5.030
5.260
5.030
5.210
1,569,956
+0.16(+3.17%)
Sep 14, 2018
5.030
5.150
4.990
5.050
866,400
+0.00(+0.00%)
Sep 13, 2018
5.120
5.165
4.920
5.050
1,736,639
-0.12(-2.32%)
Sep 12, 2018
5.270
5.330
5.050
5.170
1,468,619
-0.07(-1.34%)
Sep 11, 2018
5.220
5.370
5.180
5.240
2,019,811
-0.01(-0.19%)
Sep 10, 2018
5.300
5.425
5.210
5.250
1,122,583
+0.00(+0.00%)
Sep 07, 2018
5.420
5.570
5.175
5.250
1,323,400
+0.02(+0.38%)
Sep 06, 2018
5.360
5.375
5.220
5.230
1,130,844
-0.11(-2.06%)
Sep 05, 2018
5.380
5.400
5.225
5.340
1,065,281
-0.08(-1.48%)
Sep 04, 2018
5.600
5.670
5.380
5.420
1,749,678
-0.09(-1.63%)
Aug 31, 2018
5.510
5.510
5.510
0
+0.20(+3.77%)
Aug 30, 2018
5.420
5.480
5.120
5.310
2,974,461
-0.09(-1.67%)
Aug 29, 2018
5.290
5.540
5.220
5.400
2,977,894
+0.11(+2.08%)
Aug 28, 2018
5.120
5.360
5.095
5.290
1,654,832
+0.18(+3.52%)
Aug 27, 2018
5.280
5.400
5.100
5.110
1,092,431
-0.14(-2.67%)
Aug 24, 2018
5.330
5.430
5.250
5.250
1,015,600
-0.04(-0.76%)
Aug 23, 2018
5.150
5.345
5.150
5.290
1,151,625
+0.07(+1.34%)
Aug 22, 2018
5.170
5.280
4.995
5.220
2,517,143
+0.21(+4.19%)
Aug 21, 2018
5.030
5.070
4.980
5.010
1,437,069
+0.10(+2.04%)
Aug 20, 2018
4.920
5.040
4.860
4.910
1,398,134
-0.02(-0.41%)
Aug 17, 2018
4.950
5.100
4.900
4.930
1,863,800
+0.07(+1.44%)
Aug 16, 2018
4.730
4.900
4.620
4.860
2,087,105
+0.15(+3.18%)
Aug 15, 2018
4.820
4.870
4.600
4.710
2,286,213
-0.21(-4.27%)
Aug 14, 2018
4.890
4.940
4.770
4.920
1,754,628
+0.10(+2.07%)
Aug 13, 2018
5.000
5.050
4.770
4.820
3,608,200
-0.25(-4.93%)
Aug 10, 2018
4.990
5.130
4.850
5.070
2,771,300
+0.04(+0.80%)
Aug 09, 2018
5.390
5.480
4.903
5.030
6,096,597
-0.67(-11.75%)
Aug 08, 2018
6.070
6.099
5.680
5.700
2,108,954
-0.41(-6.71%)
Aug 07, 2018
6.480
6.494
6.000
6.110
1,961,900
-0.31(-4.83%)
Aug 06, 2018
6.490
6.550
6.410
6.420
1,337,129
-0.05(-0.77%)
Aug 03, 2018
6.530
6.645
6.410
6.470
1,019,700
-0.05(-0.77%)
Aug 02, 2018
6.390
6.536
6.350
6.520
1,223,771
+0.06(+0.93%)
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
.