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 (%)
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%)
Feb 03, 2020 1.160 1.190 1.110 1.160 2,440,748 +0.00(+0.00%)
Jan 31, 2020 1.140 1.210 1.130 1.160 905,900 +0.01(+0.87%)
Jan 30, 2020 1.080 1.170 1.074 1.150 1,064,732 +0.04(+3.60%)
Jan 29, 2020 1.110 1.170 1.070 1.110 1,139,815 +0.00(+0.00%)
Jan 28, 2020 1.120 1.150 1.040 1.110 1,396,581 +0.01(+0.91%)
Jan 27, 2020 1.180 1.180 1.100 1.100 449,735 -0.07(-5.98%)
Jan 24, 2020 1.300 1.310 1.150 1.170 746,000 -0.14(-10.69%)
Jan 23, 2020 1.350 1.350 1.250 1.310 595,598 -0.04(-2.96%)
Jan 22, 2020 1.360 1.410 1.300 1.350 952,907 +0.00(+0.00%)
Jan 21, 2020 1.340 1.370 1.310 1.350 846,387 -0.04(-2.88%)
Jan 17, 2020 1.410 1.430 1.350 1.390 2,038,400 +0.01(+0.72%)
Jan 16, 2020 1.300 1.420 1.300 1.380 1,855,516 +0.08(+6.15%)
Jan 15, 2020 1.300 1.355 1.250 1.300 1,177,650 -0.01(-0.76%)
Jan 14, 2020 1.320 1.360 1.265 1.310 808,508 +0.01(+0.77%)
Jan 13, 2020 1.430 1.450 1.300 1.300 672,108 -0.11(-7.80%)
Jan 10, 2020 1.520 1.580 1.400 1.410 867,900 -0.12(-7.84%)
Jan 09, 2020 1.660 1.670 1.500 1.530 784,632 -0.12(-7.27%)
Jan 08, 2020 1.820 1.910 1.540 1.650 1,012,037 -0.15(-8.33%)
Jan 07, 2020 1.900 1.970 1.720 1.800 941,662 -0.12(-6.25%)
Jan 06, 2020 1.750 1.980 1.720 1.920 1,168,816 +0.19(+10.98%)
Jan 03, 2020 1.760 1.870 1.680 1.730 1,109,000 +0.04(+2.37%)
Jan 02, 2020 1.720 1.800 1.645 1.690 548,810 +0.00(+0.00%)
Dec 31, 2019 1.650 1.780 1.650 1.690 785,900 +0.02(+1.20%)
Dec 30, 2019 1.670 1.740 1.650 1.670 521,512 +0.01(+0.60%)
Dec 27, 2019 1.770 1.830 1.650 1.660 891,200 -0.11(-6.21%)
Dec 26, 2019 1.740 1.855 1.710 1.770 943,159 +0.04(+2.31%)
Dec 24, 2019 1.810 1.845 1.720 1.730 281,000 -0.07(-3.89%)
Dec 23, 2019 1.700 1.845 1.700 1.800 733,817 +0.07(+4.05%)
Dec 20, 2019 1.770 1.780 1.671 1.730 4,886,200 -0.03(-1.70%)
Dec 19, 2019 1.620 1.800 1.600 1.760 845,346 +0.13(+7.98%)
Dec 18, 2019 1.550 1.690 1.530 1.630 1,136,813 +0.06(+3.82%)
Dec 17, 2019 1.420 1.660 1.420 1.570 2,405,629 +0.14(+9.79%)
Dec 16, 2019 1.470 1.570 1.410 1.430 1,053,982 +0.01(+0.70%)
Dec 13, 2019 1.460 1.490 1.380 1.420 716,000 +0.00(+0.00%)
Dec 12, 2019 1.290 1.457 1.240 1.420 1,040,418 +0.14(+10.94%)
Dec 11, 2019 1.270 1.290 1.250 1.280 497,189 +0.02(+1.59%)
Dec 10, 2019 1.300 1.310 1.180 1.260 544,410 -0.01(-0.79%)
Dec 09, 2019 1.180 1.300 1.160 1.270 850,363 +0.07(+5.83%)
Dec 06, 2019 1.180 1.220 1.160 1.200 1,243,000 +0.06(+5.26%)
Dec 05, 2019 1.170 1.210 1.130 1.140 464,387 -0.01(-0.87%)
Dec 04, 2019 1.130 1.170 1.130 1.150 1,105,339 +0.05(+4.55%)
Dec 03, 2019 1.120 1.140 1.090 1.100 588,915 -0.02(-1.79%)
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.