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 (%)
Apr 01, 2021 4.730 4.730 4.730 0 -0.74(-13.53%)
Mar 31, 2021 5.300 6.750 5.120 5.470 2,436,879 -0.63(-10.33%)
Mar 30, 2021 4.710 8.990 4.200 6.100 12,751,858 +1.20(+24.49%)
Mar 29, 2021 5.740 5.780 4.650 4.900 643,056 -1.30(-20.97%)
Mar 26, 2021 7.060 7.431 6.020 6.200 1,064,200 -1.55(-20.00%)
Mar 25, 2021 7.020 10.50 6.150 7.750 5,434,334 -3.08(-28.44%)
Mar 24, 2021 5.000 12.25 5.000 10.83 3,318,042 +5.88(+118.79%)
Mar 23, 2021 5.110 5.220 4.800 4.950 162,943 -0.23(-4.44%)
Mar 22, 2021 5.730 5.730 5.090 5.180 216,766 -0.32(-5.82%)
Mar 19, 2021 4.720 5.880 4.500 5.500 467,300 +0.76(+16.03%)
Mar 18, 2021 5.400 5.400 4.670 4.740 380,733 -0.61(-11.40%)
Mar 17, 2021 5.550 5.550 4.930 5.350 359,740 -0.06(-1.11%)
Mar 16, 2021 7.070 7.120 5.370 5.410 658,576 -1.91(-26.09%)
Mar 15, 2021 7.560 7.720 6.740 7.320 504,976 -0.76(-9.41%)
Mar 12, 2021 8.100 8.450 7.900 8.080 248,900 +0.03(+0.37%)
Mar 11, 2021 7.790 8.140 7.550 8.050 259,469 +0.23(+2.94%)
Mar 10, 2021 8.380 8.480 7.680 7.820 382,289 -0.53(-6.35%)
Mar 09, 2021 9.010 9.100 8.350 8.350 277,712 -0.78(-8.54%)
Mar 08, 2021 9.500 9.660 8.500 9.130 228,339 -0.06(-0.65%)
Mar 05, 2021 7.800 9.260 7.634 9.190 458,100 +1.62(+21.40%)
Mar 04, 2021 8.850 8.990 7.120 7.570 585,200 -1.55(-17.00%)
Mar 03, 2021 9.800 9.820 8.930 9.120 437,234 -0.74(-7.51%)
Mar 02, 2021 10.48 10.48 9.800 9.860 167,511 -0.23(-2.28%)
Mar 01, 2021 11.05 11.07 9.960 10.09 381,240 +0.01(+0.10%)
Feb 26, 2021 9.950 10.37 9.600 10.08 174,900 -0.08(-0.79%)
Feb 25, 2021 10.71 10.71 10.02 10.16 195,243 -0.59(-5.49%)
Feb 24, 2021 10.93 11.12 10.57 10.75 145,092 +0.18(+1.70%)
Feb 23, 2021 11.25 11.25 9.550 10.57 180,626 -0.68(-6.04%)
Feb 22, 2021 11.16 11.75 11.11 11.25 289,574 +0.21(+1.90%)
Feb 19, 2021 10.94 11.23 10.93 11.04 247,900 -0.24(-2.13%)
Feb 18, 2021 11.73 11.73 10.66 11.28 251,305 -0.30(-2.59%)
Feb 17, 2021 12.05 12.22 11.30 11.58 294,399 -0.25(-2.11%)
Feb 16, 2021 11.52 12.55 11.15 11.83 591,686 +0.64(+5.72%)
Feb 12, 2021 11.61 11.65 11.03 11.19 212,300 -0.51(-4.36%)
Feb 11, 2021 11.80 12.21 11.05 11.70 268,153 -0.02(-0.17%)
Feb 10, 2021 13.00 14.00 11.50 11.72 777,669 -1.08(-8.44%)
Feb 09, 2021 11.12 13.85 10.75 12.80 1,154,607 +1.74(+15.73%)
Feb 08, 2021 11.39 11.50 10.92 11.06 294,312 -0.06(-0.54%)
Feb 05, 2021 11.22 11.34 10.67 11.12 221,200 +0.10(+0.91%)
Feb 04, 2021 11.22 11.40 10.70 11.02 155,308 -0.18(-1.61%)
Feb 03, 2021 10.88 11.50 10.76 11.20 287,470 +0.39(+3.61%)
Feb 02, 2021 10.96 11.05 10.64 10.81 148,018 +0.14(+1.31%)
Feb 01, 2021 11.19 11.19 10.45 10.67 156,672 -0.21(-1.93%)
Jan 29, 2021 10.90 11.49 10.27 10.88 329,000 -0.30(-2.68%)
Jan 28, 2021 10.64 11.74 9.800 11.18 852,322 +1.22(+12.25%)
Jan 27, 2021 9.350 11.50 9.100 9.960 655,721 +0.59(+6.30%)
Jan 26, 2021 9.610 9.900 9.260 9.370 136,431 -0.34(-3.50%)
Jan 25, 2021 9.890 10.08 9.510 9.710 288,450 -0.25(-2.51%)
Jan 22, 2021 9.760 10.09 9.648 9.960 198,500 -0.16(-1.58%)
Jan 21, 2021 10.16 10.33 9.710 10.12 296,236 -0.21(-2.03%)
Jan 20, 2021 10.54 10.57 9.750 10.33 200,952 -0.18(-1.71%)
Jan 19, 2021 10.71 11.01 10.31 10.51 271,469 -0.10(-0.94%)
Jan 15, 2021 10.81 10.81 10.12 10.61 224,700 -0.10(-0.93%)
Jan 14, 2021 10.53 10.90 10.29 10.71 335,502 +0.21(+2.00%)
Jan 13, 2021 11.20 11.40 9.920 10.50 427,788 -0.22(-2.05%)
Jan 12, 2021 9.800 11.00 9.760 10.72 505,225 +1.06(+10.97%)
Jan 11, 2021 9.570 9.850 9.420 9.660 205,514 +0.07(+0.73%)
Jan 08, 2021 9.750 9.900 9.353 9.590 218,000 -0.16(-1.64%)
Jan 07, 2021 9.740 10.19 9.660 9.750 275,690 +0.15(+1.56%)
Jan 06, 2021 9.900 10.13 9.370 9.600 290,948 -0.18(-1.84%)
Jan 05, 2021 9.420 10.40 9.298 9.780 355,738 +0.39(+4.15%)
Jan 04, 2021 9.210 9.580 9.210 9.390 255,321 +0.23(+2.51%)
Dec 31, 2020 9.160 9.160 9.160 310,732 -0.70(-7.10%)
Dec 30, 2020 9.900 10.15 9.620 9.860 310,732 -0.04(-0.40%)
Dec 29, 2020 10.55 10.55 9.680 9.900 359,435 -0.50(-4.81%)
Dec 28, 2020 10.85 10.98 10.02 10.40 539,098 -0.41(-3.79%)
Dec 24, 2020 11.20 11.28 10.09 10.81 400,200 +0.03(+0.28%)
Dec 23, 2020 10.03 11.50 10.03 10.78 384,065 +0.83(+8.34%)
Dec 22, 2020 10.61 10.68 9.940 9.950 306,009 -0.86(-7.96%)
Dec 21, 2020 10.50 11.13 10.50 10.81 216,476 -0.30(-2.70%)
Dec 18, 2020 11.35 11.64 10.51 11.11 275,600 -0.56(-4.80%)
Dec 17, 2020 12.17 12.22 11.13 11.67 244,515 -0.31(-2.59%)
Dec 16, 2020 11.46 12.53 11.00 11.98 241,734 +0.71(+6.30%)
Dec 15, 2020 11.29 11.65 10.51 11.27 265,393 -0.16(-1.40%)
Dec 14, 2020 12.54 12.80 10.66 11.43 392,694 -0.67(-5.54%)
Dec 11, 2020 13.28 13.34 12.01 12.10 345,100 -0.90(-6.92%)
Dec 10, 2020 12.57 13.79 12.42 13.00 541,847 +0.64(+5.18%)
Dec 09, 2020 14.69 15.50 11.37 12.36 1,157,635 -1.61(-11.52%)
Dec 08, 2020 12.77 14.93 12.75 13.97 1,000,594 +1.20(+9.40%)
Dec 07, 2020 11.25 13.31 11.00 12.77 973,924 +1.80(+16.41%)
Dec 04, 2020 10.72 11.67 10.64 10.97 743,300 +0.48(+4.58%)
Dec 03, 2020 10.24 10.99 10.19 10.49 348,351 +0.49(+4.90%)
Dec 02, 2020 10.17 11.09 9.600 10.00 524,149 -0.10(-0.99%)
Dec 01, 2020 10.57 10.71 9.560 10.10 372,008 -0.18(-1.75%)
Nov 30, 2020 11.01 11.70 10.17 10.28 513,970 -0.66(-6.03%)
Nov 27, 2020 10.03 11.70 10.00 10.94 924,100 +1.03(+10.39%)
Nov 25, 2020 8.400 10.76 8.120 9.910 1,804,400 +1.46(+17.28%)
Nov 24, 2020 9.720 9.760 7.730 8.450 1,323,514 -1.31(-13.42%)
Nov 23, 2020 12.00 12.46 9.600 9.760 1,693,613 -1.91(-16.37%)
Nov 20, 2020 11.27 14.50 10.75 11.67 4,253,500 +0.34(+3.00%)
Nov 19, 2020 7.630 14.70 7.585 11.33 14,021,152 +4.47(+65.16%)
Nov 18, 2020 6.000 7.850 5.800 6.860 2,218,117 +0.77(+12.64%)
Nov 17, 2020 6.240 6.500 5.600 6.090 1,527,699 -0.89(-12.75%)
Nov 16, 2020 6.280 7.500 4.900 6.980 17,744,112 +3.22(+85.64%)
Nov 13, 2020 3.210 3.990 3.100 3.760 1,290,500 +0.71(+23.28%)
Nov 12, 2020 3.010 3.150 2.980 3.050 180,895 +0.03(+0.99%)
Nov 11, 2020 3.200 3.200 2.800 3.020 465,752 -0.16(-5.03%)
Nov 10, 2020 3.410 3.590 3.150 3.180 422,178 -0.30(-8.62%)
Nov 09, 2020 3.340 4.040 3.290 3.480 1,053,575 -1.99(-36.38%)
Nov 06, 2020 5.890 5.980 5.400 5.470 93,300 -0.51(-8.53%)
Nov 05, 2020 5.850 6.320 5.850 5.980 114,560 -0.26(-4.17%)
Nov 04, 2020 5.860 6.400 5.594 6.240 82,722 +0.38(+6.48%)
Nov 03, 2020 6.030 6.160 5.540 5.860 104,882 +0.06(+1.03%)
Nov 02, 2020 5.470 5.860 5.050 5.800 126,734 +0.28(+5.07%)
Oct 30, 2020 6.300 6.490 4.870 5.520 193,500 +5.39(+4004.09%)
Oct 29, 2020 0.1420 0.1447 0.1300 0.1345 3,758,365 +0.00(+0.45%)
Oct 28, 2020 0.1497 0.1497 0.1330 0.1339 3,094,351 -0.01(-4.56%)
Oct 27, 2020 0.1300 0.1462 0.1299 0.1403 2,446,990 -0.00(-3.11%)
Oct 26, 2020 0.1500 0.1559 0.1351 0.1448 3,847,301 -0.01(-3.60%)
Oct 23, 2020 0.1600 0.1610 0.1451 0.1502 5,036,300 -0.01(-5.06%)
Oct 22, 2020 0.1375 0.1700 0.1375 0.1582 13,928,295 +0.03(+21.51%)
Oct 21, 2020 0.1600 0.1600 0.1300 0.1302 8,624,495 -0.03(-19.43%)
Oct 20, 2020 0.1600 0.1700 0.1600 0.1616 9,459,170 -0.03(-15.17%)
Oct 19, 2020 0.2050 0.2125 0.1887 0.1905 5,545,548 -0.02(-9.03%)
Oct 16, 2020 0.2193 0.2193 0.2077 0.2094 2,225,100 -0.01(-4.82%)
Oct 15, 2020 0.2260 0.2260 0.2050 0.2200 3,723,514 -0.01(-4.35%)
Oct 14, 2020 0.2400 0.2400 0.2300 0.2300 2,551,747 -0.01(-3.12%)
Oct 13, 2020 0.2300 0.2464 0.2302 0.2374 2,140,531 +0.00(+0.38%)
Oct 12, 2020 0.2500 0.2680 0.2350 0.2365 4,703,254 -0.02(-8.01%)
Oct 09, 2020 0.2550 0.3000 0.2452 0.2571 13,269,900 +0.02(+6.42%)
Oct 08, 2020 0.2450 0.2480 0.2303 0.2416 1,818,437 +0.01(+2.59%)
Oct 07, 2020 0.2300 0.2450 0.2300 0.2355 1,812,540 -0.00(-0.38%)
Oct 06, 2020 0.2500 0.2800 0.2300 0.2364 4,224,937 -0.01(-5.44%)
Oct 05, 2020 0.2200 0.2500 0.2200 0.2500 4,344,086 +0.04(+16.82%)
Oct 02, 2020 0.2000 0.2200 0.1945 0.2140 3,043,200 -0.00(-0.65%)
Oct 01, 2020 0.2400 0.2411 0.2102 0.2154 4,164,859 -0.01(-6.35%)
Sep 30, 2020 0.2480 0.2486 0.2300 0.2300 2,600,843 -0.02(-8.40%)
Sep 29, 2020 0.2500 0.2597 0.2409 0.2511 2,859,377 +0.02(+7.26%)
Sep 28, 2020 0.2300 0.2500 0.2300 0.2341 2,338,321 -0.01(-2.09%)
Sep 25, 2020 0.2490 0.2496 0.2350 0.2391 4,008,300 -0.00(-1.24%)
Sep 24, 2020 0.2500 0.2606 0.2421 0.2421 2,164,276 -0.01(-5.32%)
Sep 23, 2020 0.2720 0.2797 0.2524 0.2557 2,875,110 -0.01(-2.07%)
Sep 22, 2020 0.2800 0.2800 0.2608 0.2611 1,255,771 -0.00(-1.06%)
Sep 21, 2020 0.2700 0.2751 0.2582 0.2639 2,045,543 -0.01(-4.45%)
Sep 18, 2020 0.2830 0.3000 0.2744 0.2762 3,580,000 -0.03(-8.42%)
Sep 17, 2020 0.3000 0.3240 0.2510 0.3016 4,377,228 -0.01(-2.71%)
Sep 16, 2020 0.3300 0.3500 0.3100 0.3100 4,123,696 -0.02(-6.06%)
Sep 15, 2020 0.3100 0.3444 0.2900 0.3300 6,182,626 +0.05(+18.32%)
Sep 14, 2020 0.2555 0.2837 0.2355 0.2789 3,632,272 +0.03(+13.65%)
Sep 11, 2020 0.2400 0.2580 0.2400 0.2454 2,049,200 -0.00(-1.45%)
Sep 10, 2020 0.2700 0.2700 0.2421 0.2490 3,135,838 -0.01(-4.27%)
Sep 09, 2020 0.2849 0.2849 0.2486 0.2601 3,504,866 -0.00(-0.69%)
Sep 08, 2020 0.2800 0.2800 0.2600 0.2619 2,360,651 -0.02(-7.65%)
Sep 04, 2020 0.2910 0.2999 0.2612 0.2836 3,353,600 -0.01(-3.44%)
Sep 03, 2020 0.2900 0.3100 0.2900 0.2937 2,760,459 -0.01(-2.10%)
Sep 02, 2020 0.2900 0.3100 0.2800 0.3000 4,407,215 +0.01(+3.45%)
Sep 01, 2020 0.3100 0.3100 0.2800 0.2900 4,796,356 -0.02(-7.79%)
Aug 31, 2020 0.3150 0.3300 0.3100 0.3145 2,371,248 -0.00(-0.10%)
Aug 28, 2020 0.3450 0.3450 0.3051 0.3148 4,960,600 -0.02(-6.03%)
Aug 27, 2020 0.3350 0.3449 0.3304 0.3350 2,015,157 -0.01(-4.26%)
Aug 26, 2020 0.3402 0.3475 0.3311 0.3499 2,177,665 +0.00(+0.66%)
Aug 25, 2020 0.3350 0.3550 0.3350 0.3476 1,946,433 -0.00(-0.20%)
Aug 24, 2020 0.3500 0.3508 0.3300 0.3483 3,051,860 +0.01(+2.26%)
Aug 21, 2020 0.3500 0.3599 0.3400 0.3406 3,339,600 -0.02(-4.91%)
Aug 20, 2020 0.3900 0.3900 0.3504 0.3582 4,611,402 -0.02(-4.25%)
Aug 19, 2020 0.3655 0.3899 0.3650 0.3741 4,742,033 +0.02(+6.28%)
Aug 18, 2020 0.3500 0.3795 0.3426 0.3520 4,813,469 -0.03(-7.85%)
Aug 17, 2020 0.4000 0.4040 0.3711 0.3820 3,428,484 -0.02(-4.55%)
Aug 14, 2020 0.4085 0.4100 0.3888 0.4002 3,804,100 +0.01(+2.64%)
Aug 13, 2020 0.4100 0.4142 0.3815 0.3899 4,396,050 -0.02(-5.48%)
Aug 12, 2020 0.4400 0.4401 0.4050 0.4125 3,486,510 -0.01(-2.57%)
Aug 11, 2020 0.4350 0.4500 0.4203 0.4234 5,983,172 +0.02(+5.85%)
Aug 10, 2020 0.4000 0.4248 0.3925 0.4000 3,081,700 +0.00(+0.23%)
Aug 07, 2020 0.4100 0.4162 0.3900 0.3991 3,955,400 -0.01(-2.66%)
Aug 06, 2020 0.4389 0.4399 0.4100 0.4100 5,141,993 -0.02(-5.18%)
Aug 05, 2020 0.4000 0.4724 0.3920 0.4324 12,187,570 +0.04(+10.17%)
Aug 04, 2020 0.3800 0.4000 0.3630 0.3925 7,515,932 +0.01(+1.58%)
Aug 03, 2020 0.3753 0.4000 0.3650 0.3864 7,381,436 +0.03(+6.92%)
Jul 31, 2020 0.3900 0.3963 0.3550 0.3614 3,554,900 +0.00(+0.06%)
Jul 30, 2020 0.3750 0.3750 0.3450 0.3612 3,194,492 -0.01(-3.40%)
Jul 29, 2020 0.3539 0.3800 0.3470 0.3739 2,423,549 +0.01(+4.03%)
Jul 28, 2020 0.3800 0.3800 0.3500 0.3594 2,113,732 -0.02(-4.72%)
Jul 27, 2020 0.4100 0.4157 0.3624 0.3772 3,243,003 -0.03(-6.89%)
Jul 24, 2020 0.4000 0.4175 0.3600 0.4051 3,167,400 +0.01(+2.48%)
Jul 23, 2020 0.3800 0.4500 0.3800 0.3953 9,218,344 +0.01(+1.36%)
Jul 22, 2020 0.3800 0.4000 0.3500 0.3900 4,433,011 +0.03(+7.41%)
Jul 21, 2020 0.3350 0.3900 0.3303 0.3631 6,903,149 +0.04(+13.47%)
Jul 20, 2020 0.3200 0.3500 0.3100 0.3200 5,953,408 +0.02(+6.17%)
Jul 17, 2020 0.3200 0.3200 0.3000 0.3014 2,920,900 -0.01(-3.86%)
Jul 16, 2020 0.3200 0.3300 0.3024 0.3135 2,345,682 -0.01(-2.03%)
Jul 15, 2020 0.3100 0.3248 0.3006 0.3200 3,198,408 +0.03(+10.34%)
Jul 14, 2020 0.3000 0.3100 0.2800 0.2900 3,626,806 -0.01(-4.54%)
Jul 13, 2020 0.3230 0.3250 0.3038 0.3038 3,239,669 -0.02(-7.35%)
Jul 10, 2020 0.3000 0.3300 0.3000 0.3279 4,273,800 +0.03(+8.36%)
Jul 09, 2020 0.3100 0.3220 0.3000 0.3026 3,085,005 -0.02(-5.44%)
Jul 08, 2020 0.3340 0.3387 0.3110 0.3200 3,022,347 -0.01(-4.02%)
Jul 07, 2020 0.3377 0.3392 0.3210 0.3334 4,318,933 +0.01(+2.84%)
Jul 06, 2020 0.3500 0.3599 0.3136 0.3242 7,970,753 +0.02(+6.30%)
Jul 02, 2020 0.3200 0.3200 0.3000 0.3050 2,232,500 +0.01(+1.67%)
Jul 01, 2020 0.3200 0.3200 0.2900 0.3000 6,034,593 +0.01(+1.69%)
Jun 30, 2020 0.3100 0.3199 0.2900 0.2950 5,417,573 -0.02(-5.54%)
Jun 29, 2020 0.3094 0.3350 0.3000 0.3123 3,736,885 -0.00(-0.98%)
Jun 26, 2020 0.3010 0.3199 0.2900 0.3154 16,588,800 +0.00(+1.22%)
Jun 25, 2020 0.3000 0.3150 0.2850 0.3116 7,319,270 -0.01(-2.63%)
Jun 24, 2020 0.3200 0.3400 0.3000 0.3200 5,671,855 -0.03(-9.30%)
Jun 23, 2020 0.3512 0.4184 0.3460 0.3528 10,596,483 +0.01(+2.14%)
Jun 22, 2020 0.3500 0.3655 0.3320 0.3454 5,249,377 -0.00(-0.55%)
Jun 19, 2020 0.4000 0.4190 0.3473 0.3473 26,909,600 -0.04(-10.95%)
Jun 18, 2020 0.4000 0.4100 0.3800 0.3900 4,731,934 -0.01(-2.50%)
Jun 17, 2020 0.4300 0.4600 0.4000 0.4000 6,060,271 -0.02(-4.35%)
Jun 16, 2020 0.4800 0.4899 0.4100 0.4182 7,502,874 -0.01(-2.74%)
Jun 15, 2020 0.4200 0.4500 0.4000 0.4300 6,533,365 -0.04(-7.94%)
Jun 12, 2020 0.4716 0.5000 0.4310 0.4671 4,732,000 +0.05(+10.66%)
Jun 11, 2020 0.3999 0.4991 0.3995 0.4221 4,289,503 -0.11(-20.36%)
Jun 10, 2020 0.5300 0.5900 0.4600 0.5300 6,752,473 -0.13(-19.70%)
Jun 09, 2020 0.6000 0.7500 0.5500 0.6600 11,716,835 +0.00(+0.33%)
Jun 08, 2020 0.5800 0.6626 0.5010 0.6578 26,435,104 +0.31(+87.94%)
Jun 05, 2020 0.3100 0.3590 0.2809 0.3500 15,925,600 +0.08(+31.09%)
Jun 04, 2020 0.2800 0.2800 0.2560 0.2670 2,492,450 -0.00(-1.07%)
Jun 03, 2020 0.2700 0.2787 0.2610 0.2699 2,687,763 +0.01(+4.09%)
Jun 02, 2020 0.2681 0.2693 0.2527 0.2593 2,064,767 +0.01(+3.72%)
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.