Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.