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 (%)
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%)
Apr 01, 2019 2.240 2.335 2.220 2.290 1,032,935 +0.08(+3.62%)
Mar 29, 2019 2.380 2.470 2.200 2.210 2,335,500 -0.15(-6.36%)
Mar 28, 2019 2.340 2.400 2.310 2.360 541,635 +0.00(+0.00%)
Mar 27, 2019 2.400 2.445 2.320 2.360 898,939 -0.03(-1.26%)
Mar 26, 2019 2.350 2.430 2.300 2.390 958,084 +0.11(+4.82%)
Mar 25, 2019 2.370 2.390 2.270 2.280 1,402,491 -0.12(-5.00%)
Mar 22, 2019 2.540 2.580 2.350 2.400 1,588,200 -0.18(-6.98%)
Mar 21, 2019 2.570 2.670 2.540 2.580 1,014,934 +0.00(+0.00%)
Mar 20, 2019 2.430 2.660 2.400 2.580 1,455,983 +0.15(+6.17%)
Mar 19, 2019 2.620 2.650 2.420 2.430 1,859,827 -0.16(-6.18%)
Mar 18, 2019 2.300 2.590 2.300 2.590 2,996,337 +0.24(+10.21%)
Mar 15, 2019 2.260 2.420 2.260 2.350 9,453,800 +0.05(+2.17%)
Mar 14, 2019 2.350 2.420 2.250 2.300 1,828,344 -0.09(-3.77%)
Mar 13, 2019 2.280 2.460 2.270 2.390 3,562,619 +0.14(+6.22%)
Mar 12, 2019 2.280 2.315 2.220 2.250 3,156,935 -0.01(-0.44%)
Mar 11, 2019 2.280 2.320 2.210 2.260 2,083,527 +0.01(+0.44%)
Mar 08, 2019 2.430 2.440 2.250 2.250 1,668,500 -0.22(-8.91%)
Mar 07, 2019 2.550 2.550 2.350 2.470 1,638,135 -0.04(-1.59%)
Mar 06, 2019 2.590 2.590 2.495 2.510 1,249,562 -0.11(-4.20%)
Mar 05, 2019 2.580 2.620 2.500 2.620 839,160 +0.03(+1.16%)
Mar 04, 2019 2.590 2.660 2.480 2.590 1,436,169 +0.01(+0.39%)
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.