Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2019 1.270 1.320 1.230 1.250 349,200 -0.03(-2.34%)
Nov 27, 2019 1.340 1.350 1.230 1.280 472,500 -0.02(-1.54%)
Nov 26, 2019 1.350 1.380 1.280 1.300 1,724,997 -0.04(-2.99%)
Nov 25, 2019 1.190 1.400 1.170 1.340 1,149,911 +0.16(+13.56%)
Nov 22, 2019 1.230 1.230 1.150 1.180 366,600 -0.02(-1.67%)
Nov 21, 2019 1.200 1.220 1.160 1.200 367,341 +0.02(+1.69%)
Nov 20, 2019 1.190 1.240 1.170 1.180 602,712 -0.03(-2.48%)
Nov 19, 2019 1.210 1.230 1.185 1.210 414,166 -0.02(-1.63%)
Nov 18, 2019 1.270 1.270 1.200 1.230 510,646 -0.05(-3.91%)
Nov 15, 2019 1.280 1.300 1.220 1.280 584,900 +0.02(+1.59%)
Nov 14, 2019 1.290 1.350 1.260 1.260 417,581 -0.03(-2.33%)
Nov 13, 2019 1.260 1.310 1.230 1.290 534,877 +0.01(+0.78%)
Nov 12, 2019 1.270 1.320 1.190 1.280 1,201,688 -0.02(-1.54%)
Nov 11, 2019 1.300 1.350 1.280 1.300 425,159 -0.02(-1.52%)
Nov 08, 2019 1.310 1.350 1.260 1.320 497,700 -0.01(-0.75%)
Nov 07, 2019 1.240 1.370 1.230 1.330 1,296,261 +0.12(+9.92%)
Nov 06, 2019 1.350 1.450 1.200 1.210 3,237,619 -0.12(-9.02%)
Nov 05, 2019 1.350 1.460 1.320 1.330 1,246,536 +0.05(+3.91%)
Nov 04, 2019 1.130 1.310 1.130 1.280 954,003 +0.15(+13.27%)
Nov 01, 2019 1.060 1.150 1.030 1.130 715,800 +0.07(+6.60%)
Oct 31, 2019 1.080 1.090 1.000 1.060 287,385 -0.01(-0.93%)
Oct 30, 2019 1.160 1.170 1.060 1.070 568,325 -0.11(-9.32%)
Oct 29, 2019 1.100 1.200 1.090 1.180 627,079 +0.07(+6.31%)
Oct 28, 2019 1.110 1.150 1.080 1.110 548,015 +0.01(+0.91%)
Oct 25, 2019 1.090 1.150 1.065 1.100 501,900 +0.00(+0.00%)
Oct 24, 2019 1.150 1.150 1.080 1.100 1,545,949 -0.05(-4.35%)
Oct 23, 2019 1.090 1.185 1.070 1.150 1,374,245 +0.07(+6.48%)
Oct 22, 2019 1.040 1.120 1.030 1.080 1,824,877 +0.05(+4.85%)
Oct 21, 2019 1.020 1.030 0.9201 1.030 1,104,503 +0.01(+0.98%)
Oct 18, 2019 1.120 1.140 1.010 1.020 1,256,900 -0.09(-8.11%)
Oct 17, 2019 1.100 1.180 1.080 1.110 1,194,510 +0.00(+0.00%)
Oct 16, 2019 1.150 1.185 1.110 1.110 568,704 -0.04(-3.48%)
Oct 15, 2019 1.140 1.170 1.110 1.150 598,015 +0.00(+0.00%)
Oct 14, 2019 1.240 1.250 1.100 1.150 626,635 -0.11(-8.73%)
Oct 11, 2019 1.270 1.320 1.210 1.260 1,530,900 +0.00(+0.00%)
Oct 10, 2019 1.270 1.330 1.230 1.260 640,480 -0.04(-3.08%)
Oct 09, 2019 1.340 1.390 1.182 1.300 1,480,863 -0.03(-2.26%)
Oct 08, 2019 1.310 1.400 1.291 1.330 875,643 +0.00(+0.00%)
Oct 07, 2019 1.230 1.400 1.220 1.330 2,655,715 +0.07(+5.56%)
Oct 04, 2019 1.320 1.380 1.225 1.260 433,300 -0.06(-4.55%)
Oct 03, 2019 1.360 1.400 1.260 1.320 734,310 -0.07(-5.04%)
Oct 02, 2019 1.450 1.525 1.390 1.390 687,897 -0.09(-6.08%)
Oct 01, 2019 1.600 1.650 1.460 1.480 599,295 -0.11(-6.92%)
Sep 30, 2019 1.560 1.615 1.525 1.590 1,015,174 +0.03(+1.92%)
Sep 27, 2019 1.450 1.570 1.420 1.560 598,200 +0.09(+6.12%)
Sep 26, 2019 1.510 1.540 1.450 1.470 656,158 -0.05(-3.29%)
Sep 25, 2019 1.420 1.550 1.380 1.520 1,086,731 +0.04(+2.70%)
Sep 24, 2019 1.600 1.600 1.450 1.480 638,855 -0.14(-8.64%)
Sep 23, 2019 1.720 1.770 1.555 1.620 1,158,595 -0.14(-7.95%)
Sep 20, 2019 1.790 1.790 1.740 1.760 2,639,400 -0.04(-2.22%)
Sep 19, 2019 1.760 1.800 1.560 1.800 780,116 +0.05(+2.86%)
Sep 18, 2019 1.720 1.780 1.700 1.750 2,202,343 +0.00(+0.00%)
Sep 17, 2019 1.840 1.840 1.615 1.750 1,896,442 -0.09(-4.89%)
Sep 16, 2019 1.530 1.940 1.410 1.840 3,154,600 +0.45(+32.37%)
Sep 13, 2019 1.430 1.470 1.360 1.390 351,200 -0.02(-1.42%)
Sep 12, 2019 1.400 1.430 1.310 1.410 792,550 +0.00(+0.00%)
Sep 11, 2019 1.390 1.530 1.350 1.410 1,102,795 +0.05(+3.68%)
Sep 10, 2019 1.320 1.360 1.270 1.360 3,524,620 +0.07(+5.43%)
Sep 09, 2019 1.270 1.380 1.270 1.290 799,730 +0.01(+0.78%)
Sep 06, 2019 1.280 1.350 1.240 1.280 755,200 -0.01(-0.78%)
Sep 05, 2019 1.220 1.360 1.220 1.290 1,057,478 +0.08(+6.61%)
Sep 04, 2019 1.160 1.230 1.120 1.210 636,670 +0.08(+7.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.