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 (%)
Jun 28, 2019 1.860 1.900 1.820 1.820 1,790,700 -0.03(-1.62%)
Jun 27, 2019 1.850 1.890 1.810 1.850 562,777 +0.01(+0.54%)
Jun 26, 2019 1.880 1.970 1.810 1.840 830,224 +0.00(+0.00%)
Jun 25, 2019 1.800 1.905 1.740 1.840 1,670,068 +0.05(+2.79%)
Jun 24, 2019 1.760 1.790 1.730 1.790 1,476,696 +0.03(+1.70%)
Jun 21, 2019 1.790 1.830 1.710 1.760 1,769,200 -0.04(-2.22%)
Jun 20, 2019 1.780 1.860 1.758 1.800 762,086 +0.10(+5.88%)
Jun 19, 2019 1.720 1.740 1.650 1.700 992,444 -0.03(-1.73%)
Jun 18, 2019 1.700 1.820 1.690 1.730 785,047 +0.04(+2.37%)
Jun 17, 2019 1.630 1.770 1.600 1.690 1,341,678 +0.06(+3.68%)
Jun 14, 2019 1.670 1.730 1.620 1.630 1,039,400 -0.03(-1.81%)
Jun 13, 2019 1.690 1.730 1.590 1.660 2,168,911 +0.05(+3.11%)
Jun 12, 2019 1.690 1.725 1.570 1.610 2,134,124 -0.10(-5.85%)
Jun 11, 2019 1.830 1.840 1.690 1.710 958,259 -0.08(-4.47%)
Jun 10, 2019 1.830 1.890 1.740 1.790 861,544 -0.04(-2.19%)
Jun 07, 2019 1.840 1.880 1.790 1.830 549,300 +0.02(+1.10%)
Jun 06, 2019 1.770 1.820 1.680 1.810 1,505,577 +0.04(+2.26%)
Jun 05, 2019 1.900 1.920 1.750 1.770 1,498,278 -0.13(-6.84%)
Jun 04, 2019 1.880 1.970 1.860 1.900 637,459 +0.06(+3.26%)
Jun 03, 2019 1.890 1.900 1.810 1.840 1,923,234 -0.03(-1.60%)
May 31, 2019 1.860 1.910 1.850 1.870 991,500 -0.05(-2.60%)
May 30, 2019 1.910 2.070 1.860 1.920 1,282,192 +0.01(+0.52%)
May 29, 2019 1.910 1.960 1.820 1.910 1,852,283 +0.01(+0.53%)
May 28, 2019 2.040 2.070 1.860 1.900 1,686,680 -0.14(-6.86%)
May 24, 2019 2.090 2.130 1.980 2.040 1,556,800 -0.01(-0.49%)
May 23, 2019 2.150 2.160 1.920 2.050 2,086,142 -0.14(-6.39%)
May 22, 2019 2.260 2.290 2.160 2.190 2,414,728 -0.11(-4.78%)
May 21, 2019 2.270 2.340 2.225 2.300 916,401 +0.05(+2.22%)
May 20, 2019 2.200 2.300 2.200 2.250 1,299,016 +0.02(+0.90%)
May 17, 2019 2.240 2.270 2.200 2.230 1,216,800 -0.05(-2.19%)
May 16, 2019 2.250 2.290 2.200 2.280 778,736 +0.02(+0.88%)
May 15, 2019 2.220 2.260 2.130 2.260 1,168,137 +0.00(+0.00%)
May 14, 2019 2.200 2.360 2.200 2.260 886,852 +0.06(+2.73%)
May 13, 2019 2.200 2.260 2.180 2.200 1,512,556 -0.06(-2.65%)
May 10, 2019 2.250 2.290 2.200 2.260 1,559,200 +0.00(+0.00%)
May 09, 2019 2.310 2.320 2.160 2.260 1,281,476 -0.10(-4.24%)
May 08, 2019 2.370 2.400 2.320 2.360 898,277 +0.00(+0.00%)
May 07, 2019 2.550 2.600 2.240 2.360 2,282,016 -0.28(-10.61%)
May 06, 2019 2.580 2.690 2.530 2.640 831,057 +0.01(+0.38%)
May 03, 2019 2.510 2.670 2.510 2.630 736,100 +0.12(+4.78%)
May 02, 2019 2.620 2.630 2.420 2.510 1,100,899 -0.15(-5.64%)
May 01, 2019 2.780 2.780 2.605 2.660 1,540,574 -0.08(-2.92%)
Apr 30, 2019 2.790 2.790 2.670 2.740 883,107 -0.02(-0.72%)
Apr 29, 2019 2.700 2.785 2.680 2.760 458,276 +0.04(+1.47%)
Apr 26, 2019 2.840 2.900 2.590 2.720 1,266,500 -0.19(-6.53%)
Apr 25, 2019 2.880 3.070 2.730 2.910 1,670,503 +0.03(+1.04%)
Apr 24, 2019 3.020 3.030 2.830 2.880 1,019,325 -0.14(-4.64%)
Apr 23, 2019 3.060 3.110 2.946 3.020 918,237 +0.02(+0.67%)
Apr 22, 2019 2.800 3.020 2.750 3.000 1,339,624 +0.23(+8.30%)
Apr 18, 2019 2.730 2.800 2.730 2.770 865,300 +0.04(+1.47%)
Apr 17, 2019 2.750 2.850 2.710 2.730 950,932 +0.01(+0.37%)
Apr 16, 2019 2.690 2.740 2.550 2.720 1,222,159 +0.04(+1.49%)
Apr 15, 2019 2.680 2.700 2.625 2.680 526,905 +0.00(+0.00%)
Apr 12, 2019 2.700 2.720 2.570 2.680 628,400 +0.08(+3.08%)
Apr 11, 2019 2.620 2.740 2.580 2.600 953,847 -0.04(-1.52%)
Apr 10, 2019 2.550 2.660 2.540 2.640 773,734 +0.12(+4.76%)
Apr 09, 2019 2.590 2.625 2.455 2.520 836,097 -0.08(-3.08%)
Apr 08, 2019 2.580 2.670 2.525 2.600 1,487,017 +0.02(+0.78%)
Apr 05, 2019 2.410 2.580 2.395 2.580 1,360,800 +0.18(+7.50%)
Apr 04, 2019 2.260 2.475 2.220 2.400 2,682,393 +0.15(+6.67%)
Apr 03, 2019 2.250 2.280 2.180 2.250 1,782,626 +0.01(+0.45%)
Apr 02, 2019 2.270 2.295 2.200 2.240 913,291 -0.05(-2.18%)
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.