HPR - HighPoint Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.27000.27000.24000.24000.24003,358,600
May 28, 20200.27000.27000.26000.26000.26001,852,500
May 27, 20200.28000.28000.26000.28000.28001,974,600
May 26, 20200.28000.28000.26000.28000.28002,820,700
May 22, 20200.27000.28000.27000.27000.27001,543,200
May 21, 20200.29000.30000.27000.28000.28001,566,800
May 20, 20200.29000.30000.28000.28000.28002,063,900
May 19, 20200.31000.31000.27000.28000.28001,733,300
May 18, 20200.27000.31000.27000.30000.30004,531,500
May 15, 20200.25000.28000.25000.28000.28002,547,000
May 14, 20200.26000.27000.24000.25000.25001,350,500
May 13, 20200.28000.32000.24000.26000.26003,372,700
May 12, 20200.29000.29000.28000.28000.28002,715,600
May 11, 20200.29000.32000.27000.28000.28003,660,300
May 08, 20200.28000.28000.26000.28000.28002,940,300
May 07, 20200.28000.28000.26000.27000.27002,358,200
May 06, 20200.31000.31000.25000.26000.26003,692,300
May 05, 20200.34000.35000.29000.31000.31005,308,600
May 04, 20200.33000.34000.31000.34000.34003,246,100
May 01, 20200.34000.34000.29000.33000.33005,031,600
Apr 30, 20200.29000.34000.29000.33000.33009,202,000
Apr 29, 20200.27000.29000.25000.27000.27006,415,400
Apr 28, 20200.25000.27000.24000.25000.25004,278,900
Apr 27, 20200.26000.26000.23000.25000.25005,495,000
Apr 24, 20200.34000.38000.25000.27000.270011,744,900
Apr 23, 20200.24000.34000.22000.28000.280029,004,800
Apr 22, 20200.18000.19000.18000.18000.18002,981,400
Apr 21, 20200.17000.18000.17000.18000.18002,847,500
Apr 20, 20200.17000.20000.17000.17000.17004,959,400
Apr 17, 20200.18000.21000.17000.19000.190018,372,800
Apr 16, 20200.18000.18000.16000.17000.17002,125,900
Apr 15, 20200.18000.18000.17000.17000.17002,914,400
Apr 14, 20200.19000.20000.17000.18000.18003,071,300
Apr 13, 20200.21000.23000.18000.19000.19003,548,100
Apr 09, 20200.18000.21000.17000.19000.19003,743,500
Apr 08, 20200.18000.19000.17000.18000.18003,071,000
Apr 07, 20200.19000.19000.18000.18000.18002,028,100
Apr 06, 20200.18000.18000.17000.18000.18002,353,600
Apr 03, 20200.19000.19000.16000.16000.16004,136,400
Apr 02, 20200.18000.20000.16000.17000.17003,850,100
Apr 01, 20200.20000.21000.17000.17000.17003,228,400
Mar 31, 20200.23000.23000.19000.19000.19002,928,900
Mar 30, 20200.22000.22000.20000.21000.21001,311,400
Mar 27, 20200.23000.23000.21000.22000.22001,820,700
Mar 26, 20200.25000.26000.21000.24000.24001,625,300
Mar 25, 20200.23000.25000.20000.22000.22001,236,100
Mar 24, 20200.25000.25000.22000.23000.23001,593,300
Mar 23, 20200.26000.26000.21000.22000.22001,139,500
Mar 20, 20200.26000.26000.22000.26000.26002,757,500
Mar 19, 20200.24000.26000.23000.25000.25003,210,100
Mar 18, 20200.27000.27000.21000.22000.22001,345,600
Mar 17, 20200.21000.29000.20000.29000.29001,611,000
Mar 16, 20200.24000.24000.19000.21000.21002,040,300
Mar 13, 20200.25000.25000.20000.25000.25002,210,900
Mar 12, 20200.20000.22000.19000.19000.19002,189,400
Mar 11, 20200.23000.24000.20000.20000.20002,913,700
Mar 10, 20200.31000.36000.16000.21000.21004,556,100
Mar 09, 20200.31000.33000.18000.28000.28004,591,400
Mar 06, 20200.51000.53000.40000.41000.41003,062,800
Mar 05, 20200.58000.59000.50000.53000.53003,449,900
Mar 04, 20200.70000.72000.53000.57000.57002,441,200
Mar 03, 20200.76000.76000.64000.69000.69002,120,900
Mar 02, 20200.69000.74000.60000.73000.73001,285,600
Feb 28, 20200.65000.81000.64000.68000.68001,589,100
Feb 27, 20200.82000.82000.66000.68000.68001,066,900
Feb 26, 20200.95000.96000.82000.83000.83001,286,400
Feb 25, 20200.97000.97000.89000.92000.92001,024,000
Feb 24, 20200.98000.99000.93000.97000.9700642,000
Feb 21, 20201.07001.07001.02001.04001.0400546,400
Feb 20, 20201.09001.13001.06001.08001.0800940,200
Feb 19, 20201.01001.08000.99001.07001.0700490,800
Feb 18, 20201.01001.01000.97000.98000.9800491,600
Feb 14, 20201.04001.04000.94001.02001.0200846,600
Feb 13, 20201.05001.08001.02001.05001.0500316,900
Feb 12, 20201.07001.09001.01001.04001.0400426,800
Feb 11, 20201.08001.11001.03001.04001.0400570,300
Feb 10, 20201.06001.08001.01001.07001.0700746,300
Feb 07, 20201.12001.14001.04001.08001.0800939,700
Feb 06, 20201.21001.23001.14001.14001.1400611,600
Feb 05, 20201.15001.21001.11001.21001.21001,034,100
Feb 04, 20201.17001.19001.10001.11001.1100988,100
Feb 03, 20201.16001.19001.11001.16001.16002,440,700
Jan 31, 20201.14001.21001.13001.16001.1600906,000
Jan 30, 20201.08001.17001.07001.15001.15001,064,700
Jan 29, 20201.11001.17001.07001.11001.11001,139,800
Jan 28, 20201.12001.15001.04001.11001.11001,396,600
Jan 27, 20201.18001.18001.10001.10001.1000449,700
Jan 24, 20201.30001.31001.15001.17001.1700746,000
Jan 23, 20201.35001.35001.25001.31001.3100595,600
Jan 22, 20201.36001.41001.30001.35001.3500952,900
Jan 21, 20201.34001.37001.31001.35001.3500846,400
Jan 17, 20201.41001.43001.35001.39001.39002,038,400
Jan 16, 20201.30001.42001.30001.38001.38001,855,500
Jan 15, 20201.30001.36001.25001.30001.30001,177,700
Jan 14, 20201.32001.36001.26001.31001.3100808,500
Jan 13, 20201.43001.45001.30001.30001.3000672,100
Jan 10, 20201.52001.58001.40001.41001.4100867,900
Jan 09, 20201.66001.67001.50001.53001.5300784,600
Jan 08, 20201.82001.91001.54001.65001.65001,012,000
Jan 07, 20201.90001.97001.72001.80001.8000941,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...