HPR - HighPoint Resources Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20191.70001.79001.69001.78001.780072,817
Jun 17, 20191.63001.77001.60001.69001.69001,341,700
Jun 14, 20191.67001.73001.62001.63001.63001,039,500
Jun 13, 20191.69001.73001.59001.66001.66002,168,900
Jun 12, 20191.69001.73001.57001.61001.61002,134,100
Jun 11, 20191.83001.84001.69001.71001.7100958,300
Jun 10, 20191.83001.89001.74001.79001.7900861,500
Jun 07, 20191.84001.88001.79001.83001.8300549,300
Jun 06, 20191.77001.82001.68001.81001.81001,505,600
Jun 05, 20191.90001.92001.75001.77001.77001,498,300
Jun 04, 20191.88001.97001.86001.90001.9000637,500
Jun 03, 20191.89001.90001.81001.84001.84001,923,200
May 31, 20191.86001.91001.85001.87001.8700991,600
May 30, 20191.91002.07001.86001.92001.92001,322,300
May 29, 20191.91001.96001.82001.91001.91001,852,300
May 28, 20192.04002.07001.86001.90001.90001,777,200
May 24, 20192.09002.13001.98002.04002.04001,617,000
May 23, 20192.15002.16001.92002.05002.05002,263,400
May 22, 20192.26002.29002.16002.19002.19002,414,700
May 21, 20192.27002.34002.23002.30002.3000916,400
May 20, 20192.20002.30002.20002.25002.25001,299,000
May 17, 20192.24002.27002.20002.23002.23001,216,800
May 16, 20192.25002.29002.20002.28002.2800778,700
May 15, 20192.22002.26002.13002.26002.26001,168,100
May 14, 20192.20002.36002.20002.26002.2600886,900
May 13, 20192.20002.26002.18002.20002.20001,512,600
May 10, 20192.25002.29002.20002.26002.26001,559,300
May 09, 20192.31002.32002.16002.26002.26001,281,500
May 08, 20192.37002.40002.32002.36002.3600898,300
May 07, 20192.55002.60002.24002.36002.36002,282,000
May 06, 20192.58002.69002.53002.64002.6400831,100
May 03, 20192.51002.67002.51002.63002.6300736,200
May 02, 20192.62002.63002.42002.51002.51001,100,900
May 01, 20192.78002.78002.61002.66002.66001,540,600
Apr 30, 20192.79002.79002.67002.74002.7400883,100
Apr 29, 20192.70002.79002.68002.76002.7600458,300
Apr 26, 20192.84002.90002.59002.72002.72001,266,600
Apr 25, 20192.88003.07002.73002.91002.91001,670,500
Apr 24, 20193.02003.03002.83002.88002.88001,019,300
Apr 23, 20193.06003.11002.95003.02003.0200918,200
Apr 22, 20192.80003.02002.75003.00003.00001,339,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...