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 (%)
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%)
May 01, 2018
6.900
7.080
6.800
7.030
1,977,471
+0.12(+1.74%)
Apr 30, 2018
6.750
7.100
6.750
6.910
2,305,909
+0.17(+2.52%)
Apr 27, 2018
6.740
6.831
6.580
6.740
1,734,541
-0.01(-0.15%)
Apr 26, 2018
6.900
7.380
6.620
6.750
2,374,590
+0.10(+1.50%)
Apr 25, 2018
6.490
6.700
6.340
6.650
1,855,406
+0.15(+2.31%)
Apr 24, 2018
6.430
6.690
6.370
6.500
2,270,472
+0.10(+1.56%)
Apr 23, 2018
6.050
6.400
6.030
6.400
1,518,148
+0.30(+4.92%)
Apr 20, 2018
6.130
6.220
6.030
6.100
1,234,295
-0.08(-1.29%)
Apr 19, 2018
6.290
6.340
6.120
6.180
1,930,529
+0.04(+0.65%)
Apr 18, 2018
5.780
6.360
5.750
6.140
2,874,529
+0.45(+7.91%)
Apr 17, 2018
5.590
5.730
5.550
5.690
934,987
+0.10(+1.79%)
Apr 16, 2018
5.620
5.630
5.500
5.590
986,243
-0.03(-0.53%)
Apr 13, 2018
5.570
5.680
5.525
5.620
1,182,868
+0.06(+1.08%)
Apr 12, 2018
5.550
5.655
5.450
5.560
779,428
+0.00(+0.00%)
Apr 11, 2018
5.570
5.750
5.510
5.560
1,408,276
-0.01(-0.18%)
Apr 10, 2018
5.330
5.665
5.290
5.570
1,828,277
+0.36(+6.91%)
Apr 09, 2018
5.180
5.370
5.154
5.210
1,126,149
+0.10(+1.96%)
Apr 06, 2018
5.220
5.250
4.950
5.110
1,510,362
-0.12(-2.29%)
Apr 05, 2018
5.090
5.280
5.020
5.230
1,604,768
+0.16(+3.16%)
Apr 04, 2018
4.880
5.080
4.770
5.070
967,721
+0.08(+1.60%)
Apr 03, 2018
4.820
5.030
4.810
4.990
1,489,374
+0.16(+3.31%)
Apr 02, 2018
5.090
5.100
4.730
4.830
1,524,407
-0.25(-4.92%)
Mar 29, 2018
5.080
5.080
5.080
0
+0.28(+5.83%)
Mar 28, 2018
4.850
4.955
4.710
4.800
985,359
-0.09(-1.84%)
Mar 27, 2018
5.340
5.340
4.860
4.890
1,637,484
-0.14(-2.78%)
Mar 26, 2018
5.310
5.450
4.800
5.030
2,299,990
-0.23(-4.37%)
Mar 23, 2018
5.200
5.590
5.190
5.260
1,794,997
+0.06(+1.15%)
Mar 22, 2018
5.240
5.330
5.140
5.200
1,110,807
-0.04(-0.76%)
Mar 21, 2018
5.210
5.620
5.120
5.240
2,669,907
+0.05(+0.96%)
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
.