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 (%)
Jul 31, 2018
6.720
6.760
6.500
6.540
1,206,422
-0.18(-2.68%)
Jul 30, 2018
6.770
6.850
6.690
6.720
914,547
-0.04(-0.59%)
Jul 27, 2018
6.960
6.980
6.750
6.760
1,169,300
-0.18(-2.59%)
Jul 26, 2018
6.980
7.060
6.890
6.940
1,405,377
-0.04(-0.57%)
Jul 25, 2018
7.060
7.240
6.890
6.980
2,102,097
-0.04(-0.57%)
Jul 24, 2018
6.840
7.070
6.770
7.020
1,678,868
+0.18(+2.63%)
Jul 23, 2018
6.610
6.940
6.610
6.840
1,669,458
+0.23(+3.48%)
Jul 20, 2018
6.650
6.680
6.500
6.610
1,051,682
-0.05(-0.75%)
Jul 19, 2018
6.500
6.700
6.470
6.660
2,180,350
+0.11(+1.68%)
Jul 18, 2018
6.380
6.570
6.230
6.550
1,261,346
+0.16(+2.50%)
Jul 17, 2018
6.350
6.410
6.320
6.390
1,128,413
+0.00(+0.00%)
Jul 16, 2018
6.430
6.530
6.280
6.390
2,053,628
-0.12(-1.84%)
Jul 13, 2018
6.500
6.660
6.460
6.510
1,191,152
+0.05(+0.77%)
Jul 12, 2018
6.400
6.520
6.320
6.460
1,196,053
+0.05(+0.78%)
Jul 11, 2018
6.300
6.520
6.250
6.410
1,739,561
-0.03(-0.47%)
Jul 10, 2018
6.530
6.720
6.390
6.440
877,784
-0.01(-0.16%)
Jul 09, 2018
6.300
6.510
6.240
6.450
938,616
+0.17(+2.71%)
Jul 06, 2018
6.040
6.290
6.030
6.280
1,217,992
+0.23(+3.80%)
Jul 05, 2018
6.090
6.090
5.960
6.050
729,109
+0.01(+0.17%)
Jul 03, 2018
6.040
6.040
6.040
0
+0.02(+0.33%)
Jul 02, 2018
6.030
6.110
5.835
6.020
921,474
-0.06(-0.99%)
Jun 29, 2018
6.080
6.235
6.045
6.080
959,843
+0.02(+0.33%)
Jun 28, 2018
6.280
6.280
6.050
6.060
1,094,450
-0.18(-2.88%)
Jun 27, 2018
6.000
6.482
5.990
6.240
1,882,279
+0.29(+4.87%)
Jun 26, 2018
5.820
6.040
5.760
5.950
1,968,987
+0.15(+2.59%)
Jun 25, 2018
6.200
6.250
5.760
5.800
2,848,649
-0.19(-3.17%)
Jun 22, 2018
6.160
6.280
5.930
5.990
4,644,796
+0.12(+2.04%)
Jun 21, 2018
6.200
6.200
5.845
5.870
1,561,256
-0.35(-5.63%)
Jun 20, 2018
6.200
6.250
6.040
6.220
914,855
+0.07(+1.14%)
Jun 19, 2018
5.960
6.180
5.900
6.150
1,048,786
+0.11(+1.82%)
Jun 18, 2018
5.830
6.190
5.690
6.040
1,528,804
+0.21(+3.60%)
Jun 15, 2018
6.180
5.750
5.830
3,418,761
-0.35(-5.66%)
Jun 14, 2018
6.330
6.400
5.990
6.180
1,413,765
-0.10(-1.59%)
Jun 13, 2018
6.460
6.530
6.280
6.280
1,079,378
-0.20(-3.09%)
Jun 12, 2018
6.690
6.720
6.440
6.480
1,304,091
-0.19(-2.85%)
Jun 11, 2018
6.600
6.810
6.590
6.670
858,159
+0.01(+0.15%)
Jun 08, 2018
6.620
6.800
6.500
6.660
1,416,974
+0.03(+0.45%)
Jun 07, 2018
6.350
6.780
6.300
6.630
2,011,071
+0.33(+5.24%)
Jun 06, 2018
6.103
6.300
1,667,235
-0.01(-0.16%)
Jun 05, 2018
6.320
6.469
6.170
6.310
1,382,071
-0.05(-0.79%)
Jun 04, 2018
6.950
6.951
6.240
6.360
2,067,112
-0.59(-8.49%)
Jun 01, 2018
7.160
7.160
6.660
6.950
3,432,655
-0.19(-2.66%)
May 31, 2018
7.040
7.250
6.950
7.140
2,273,833
+0.09(+1.28%)
May 30, 2018
6.890
7.090
6.840
7.050
2,264,532
+0.19(+2.77%)
May 29, 2018
6.770
6.980
6.650
6.860
1,199,481
-0.07(-1.01%)
May 25, 2018
6.930
6.930
6.930
0
-0.02(-0.29%)
May 24, 2018
6.920
7.030
6.733
6.950
1,702,252
-0.01(-0.14%)
May 23, 2018
7.080
7.140
6.860
6.960
1,915,781
-0.18(-2.52%)
May 22, 2018
7.470
7.600
7.060
7.140
2,091,571
-0.27(-3.64%)
May 21, 2018
7.070
7.445
7.030
7.410
3,003,420
+0.40(+5.71%)
May 18, 2018
6.900
7.100
6.765
7.010
2,654,046
+0.16(+2.34%)
May 17, 2018
6.230
6.900
6.230
6.850
2,390,078
+0.55(+8.73%)
May 16, 2018
6.210
6.380
6.210
6.300
1,249,404
+0.12(+1.94%)
May 15, 2018
6.210
6.210
5.900
6.180
1,847,812
-0.04(-0.64%)
May 14, 2018
6.220
6.350
6.060
6.220
1,563,888
+0.04(+0.65%)
May 11, 2018
6.630
6.690
6.180
6.180
2,170,444
-0.42(-6.36%)
May 10, 2018
6.580
6.790
6.500
6.600
1,975,550
+0.05(+0.76%)
May 09, 2018
6.740
7.100
6.540
6.550
4,738,654
-0.50(-7.09%)
May 08, 2018
7.100
7.150
6.650
7.050
2,439,338
+0.04(+0.57%)
May 07, 2018
7.000
7.220
6.980
7.010
1,730,348
+0.07(+1.01%)
May 04, 2018
6.880
7.040
6.850
6.940
1,317,439
+0.07(+1.02%)
May 03, 2018
7.020
7.120
6.860
6.870
1,139,327
-0.15(-2.14%)
May 02, 2018
7.050
7.240
7.000
7.020
2,129,286
-0.01(-0.14%)
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
.