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 (%)
Aug 30, 2019 1.260 1.270 1.120 1.170 526,300 -0.09(-7.14%)
Aug 29, 2019 1.190 1.280 1.190 1.260 733,853 +0.10(+8.62%)
Aug 28, 2019 1.090 1.220 1.090 1.160 670,201 +0.06(+5.45%)
Aug 27, 2019 1.150 1.150 1.030 1.100 1,038,737 -0.04(-3.51%)
Aug 26, 2019 1.110 1.160 1.100 1.140 621,554 -0.01(-0.87%)
Aug 23, 2019 1.180 1.220 1.130 1.150 1,137,900 -0.06(-4.96%)
Aug 22, 2019 1.250 1.260 1.180 1.210 884,257 -0.02(-1.63%)
Aug 21, 2019 1.250 1.355 1.230 1.230 692,082 +0.01(+0.82%)
Aug 20, 2019 1.210 1.240 1.200 1.220 690,599 +0.02(+1.67%)
Aug 19, 2019 1.220 1.330 1.180 1.200 779,620 +0.00(+0.00%)
Aug 16, 2019 1.150 1.240 1.150 1.200 1,217,300 +0.04(+3.45%)
Aug 15, 2019 1.180 1.190 1.130 1.160 692,339 -0.03(-2.52%)
Aug 14, 2019 1.340 1.340 1.140 1.190 1,179,924 -0.04(-3.25%)
Aug 13, 2019 1.170 1.270 1.170 1.230 1,056,163 +0.04(+3.36%)
Aug 12, 2019 1.190 1.210 1.120 1.190 770,038 +0.00(+0.00%)
Aug 09, 2019 1.180 1.210 1.070 1.190 1,791,400 +0.04(+3.48%)
Aug 08, 2019 1.150 1.240 1.120 1.150 1,221,843 +0.02(+1.77%)
Aug 07, 2019 1.060 1.150 1.010 1.130 799,905 +0.05(+4.63%)
Aug 06, 2019 1.000 1.080 0.9102 1.080 1,162,537 +0.05(+4.85%)
Aug 05, 2019 1.050 1.140 1.020 1.030 1,055,638 -0.04(-3.74%)
Aug 02, 2019 1.100 1.120 1.020 1.070 1,231,800 +0.01(+0.94%)
Aug 01, 2019 1.240 1.240 1.060 1.060 1,898,058 -0.19(-15.20%)
Jul 31, 2019 1.330 1.390 1.240 1.250 1,489,283 -0.07(-5.30%)
Jul 30, 2019 1.200 1.390 1.150 1.320 1,745,406 +0.12(+10.00%)
Jul 29, 2019 1.270 1.280 1.190 1.200 2,200,703 -0.07(-5.51%)
Jul 26, 2019 1.380 1.380 1.260 1.270 880,900 -0.10(-7.30%)
Jul 25, 2019 1.400 1.400 1.280 1.370 2,729,766 -0.02(-1.44%)
Jul 24, 2019 1.430 1.480 1.380 1.390 553,937 -0.03(-2.11%)
Jul 23, 2019 1.410 1.430 1.365 1.420 742,366 +0.03(+2.16%)
Jul 22, 2019 1.360 1.420 1.350 1.390 1,228,135 +0.03(+2.21%)
Jul 19, 2019 1.400 1.430 1.360 1.360 1,526,300 -0.04(-2.86%)
Jul 18, 2019 1.410 1.445 1.302 1.400 1,390,733 -0.01(-0.71%)
Jul 17, 2019 1.510 1.530 1.400 1.410 1,151,536 -0.10(-6.62%)
Jul 16, 2019 1.590 1.600 1.490 1.510 2,418,744 -0.08(-5.03%)
Jul 15, 2019 1.710 1.720 1.570 1.590 744,651 -0.10(-5.92%)
Jul 12, 2019 1.770 1.780 1.670 1.690 529,500 -0.07(-3.98%)
Jul 11, 2019 1.930 1.940 1.740 1.760 838,329 -0.14(-7.37%)
Jul 10, 2019 1.780 1.915 1.760 1.900 932,601 +0.16(+9.20%)
Jul 09, 2019 1.720 1.795 1.670 1.740 527,854 +0.02(+1.16%)
Jul 08, 2019 1.710 1.770 1.700 1.720 566,808 -0.03(-1.71%)
Jul 05, 2019 1.690 1.760 1.670 1.750 331,500 +0.05(+2.94%)
Jul 03, 2019 1.670 1.710 1.630 1.700 287,200 +0.05(+3.03%)
Jul 02, 2019 1.830 1.830 1.620 1.650 859,402 -0.18(-9.84%)
Jul 01, 2019 1.850 1.950 1.790 1.830 701,481 +0.01(+0.55%)
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%)
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.