HPR - HighPoint Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.73002.80002.73002.77002.7700865,300
Apr 17, 20192.75002.85002.71002.73002.7300950,900
Apr 16, 20192.69002.74002.55002.72002.72001,222,200
Apr 15, 20192.68002.70002.63002.68002.6800526,900
Apr 12, 20192.70002.72002.57002.68002.6800628,500
Apr 11, 20192.62002.74002.58002.60002.6000953,800
Apr 10, 20192.55002.66002.54002.64002.6400773,700
Apr 09, 20192.59002.62002.46002.52002.5200836,100
Apr 08, 20192.58002.67002.53002.60002.60001,487,000
Apr 05, 20192.41002.58002.40002.58002.58001,360,900
Apr 04, 20192.26002.48002.22002.40002.40002,682,400
Apr 03, 20192.25002.28002.18002.25002.25001,782,600
Apr 02, 20192.27002.30002.20002.24002.2400913,300
Apr 01, 20192.24002.34002.22002.29002.29001,032,900
Mar 29, 20192.38002.47002.20002.21002.21002,335,600
Mar 28, 20192.34002.40002.31002.36002.3600541,600
Mar 27, 20192.40002.44002.32002.36002.3600898,900
Mar 26, 20192.35002.43002.30002.39002.3900958,100
Mar 25, 20192.37002.39002.27002.28002.28001,402,500
Mar 22, 20192.54002.58002.35002.40002.40001,588,200
Mar 21, 20192.57002.67002.54002.58002.58001,014,900
Mar 20, 20192.43002.66002.40002.58002.58001,456,000
Mar 19, 20192.62002.65002.42002.43002.43001,859,800
Mar 18, 20192.30002.59002.30002.59002.59002,996,300
Mar 15, 20192.26002.42002.26002.35002.35009,453,800
Mar 14, 20192.35002.42002.25002.30002.30001,828,300
Mar 13, 20192.28002.46002.27002.39002.39003,562,600
Mar 12, 20192.28002.32002.22002.25002.25003,157,200
Mar 11, 20192.28002.32002.21002.26002.26002,083,500
Mar 08, 20192.43002.44002.25002.25002.25001,668,600
Mar 07, 20192.55002.55002.35002.47002.47001,638,100
Mar 06, 20192.59002.59002.50002.51002.51001,249,600
Mar 05, 20192.58002.62002.50002.62002.6200839,200
Mar 04, 20192.59002.66002.48002.59002.59001,436,200
Mar 01, 20192.61002.62002.46002.58002.58001,629,800
Feb 28, 20192.72002.72002.47002.59002.59001,703,500
Feb 27, 20192.53002.89002.30002.71002.71004,125,600
Feb 26, 20192.80002.86002.58002.60002.60002,276,800
Feb 25, 20192.78002.85002.76002.79002.79001,192,600
Feb 22, 20192.76002.97002.67002.80002.80001,643,300
Feb 21, 20192.79002.82002.70002.71002.71001,201,000
Feb 20, 20192.69002.79002.67002.79002.79001,331,300
Feb 19, 20192.70002.82002.66002.71002.71001,622,600
Feb 15, 20192.68002.82002.67002.70002.7000925,600
Feb 14, 20192.55002.68002.55002.66002.6600949,100
Feb 13, 20192.45002.67002.45002.57002.57001,285,200
Feb 12, 20192.42002.53002.40002.46002.46001,258,000
Feb 11, 20192.35002.43002.25002.36002.36001,582,300
Feb 08, 20192.42002.48002.29002.33002.33001,863,300
Feb 07, 20192.61002.66002.44002.45002.45002,706,500
Feb 06, 20192.67002.80002.63002.64002.6400767,700
Feb 05, 20192.77002.83002.69002.69002.6900855,000
Feb 04, 20192.61002.79002.55002.75002.75001,177,700
Feb 01, 20192.81002.89002.63002.66002.66001,596,600
Jan 31, 20192.88002.94002.75002.80002.8000782,300
Jan 30, 20192.72002.86002.70002.86002.8600806,400
Jan 29, 20192.77002.80002.71002.72002.7200608,000
Jan 28, 20192.78002.85002.71002.76002.76001,012,100
Jan 25, 20192.80002.95002.80002.89002.8900867,200
Jan 24, 20192.76002.79002.57002.78002.78001,049,200
Jan 23, 20192.81002.85002.74002.77002.7700884,600
Jan 22, 20193.09003.10002.80002.81002.8100879,500
Jan 18, 20193.21003.22003.11003.14003.1400901,200
Jan 17, 20193.15003.32003.11003.17003.17001,721,000
Jan 16, 20193.04003.22003.03003.20003.20001,039,500
Jan 15, 20192.95003.09002.95003.07003.0700809,200
Jan 14, 20192.99003.07002.92002.94002.94001,279,100
Jan 11, 20193.17003.23003.03003.05003.05001,365,800
Jan 10, 20193.06003.25002.99003.23003.23001,649,700
Jan 09, 20193.19003.24002.95003.13003.13002,664,500
Jan 08, 20193.21003.26002.97003.14003.14002,379,100
Jan 07, 20192.93003.15002.82003.15003.15002,381,200
Jan 04, 20192.72002.91002.69002.90002.90002,662,500
Jan 03, 20192.61002.75002.55002.65002.65001,328,700
Jan 02, 20192.41002.64002.36002.61002.61001,731,800
Dec 31, 20182.46002.53002.36002.49002.49001,931,700
Dec 28, 20182.59002.64002.44002.45002.45001,516,700
Dec 27, 20182.52002.65002.38002.57002.57001,778,200
Dec 26, 20182.15002.53002.06002.52002.52003,692,400
Dec 24, 20182.17002.26002.10002.11002.11001,301,400
Dec 21, 20182.34002.42002.18002.24002.24007,675,700
Dec 20, 20182.33002.42002.29002.31002.31003,314,200
Dec 19, 20182.48002.52002.32002.36002.36002,998,900
Dec 18, 20182.57002.62002.44002.46002.46002,222,900
Dec 17, 20182.57002.79002.53002.54002.54002,167,200
Dec 14, 20182.80002.85002.58002.58002.58001,561,400
Dec 13, 20182.89002.95002.77002.86002.86001,057,500
Dec 12, 20182.96003.06002.88002.89002.89001,417,800
Dec 11, 20182.93003.02002.73002.82002.82001,431,800
Dec 10, 20182.92003.00002.81002.86002.86001,369,500
Dec 07, 20183.14003.26002.97003.01003.01002,627,200
Dec 06, 20183.28003.30003.03003.11003.11001,678,000
Dec 04, 20183.48003.58003.34003.34003.34001,229,300
Dec 03, 20183.39003.53003.32003.51003.51002,345,300
Nov 30, 20183.35003.35003.20003.26003.26001,976,600
Nov 29, 20183.38003.55003.33003.40003.40001,929,300
Nov 28, 20183.31003.39003.21003.37003.37002,560,500
Nov 27, 20183.56003.58003.28003.32003.32003,057,300
Nov 26, 20183.75003.81003.54003.59003.59001,724,200
Nov 23, 20183.78003.86003.66003.69003.6900920,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...