Historical Data for HighPoint Resources Corporation (HPR)

$ 1.42 0.00 (0.00%) Volume: 716.05k 6:30 PM EST Dec 13, 2019
After Hours:  $ 1.42 0.00 (0.00%) Volume: 3.54k 4:02 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 1.46 1.49 1.38 1.42 716.05k 0.00 0.00% 1.42 1.03m 3,012
12/12/19 1.29 1.4569 1.24 1.42 1.04m 0.14 10.94% 1.42 1.46m 2,885
12/11/19 1.27 1.29 1.25 1.28 497.19k 0.02 1.59% 1.28 632.7k 2,637
12/10/19 1.30 1.31 1.18 1.26 544.41k -0.01 -0.79% 1.26 684.83k 2,495
12/09/19 1.18 1.30 1.16 1.27 850.36k 0.07 5.83% 1.27 1.08m 3,593
12/06/19 1.18 1.22 1.16 1.20 1.24m 0.06 5.26% 1.20 1.48m 3,633
12/05/19 1.17 1.21 1.13 1.14 464.39k -0.01 -0.87% 1.14 534.28k 2,184
12/04/19 1.13 1.17 1.13 1.15 1.11m 0.05 4.55% 1.15 1.28m 4,633
12/03/19 1.12 1.14 1.09 1.10 588.92k -0.02 -1.79% 1.10 655.33k 2,566
12/02/19 1.23 1.24 1.11 1.12 690.07k -0.13 -10.40% 1.12 795.65k 3,508
11/29/19 1.27 1.32 1.23 1.25 349.27k -0.03 -2.34% 1.25 443.59k 1,253
11/27/19 1.34 1.35 1.23 1.28 472.52k -0.02 -1.54% 1.28 605.49k 2,108
11/26/19 1.35 1.38 1.28 1.30 1.72m -0.04 -2.99% 1.30 2.26m 2,892
11/25/19 1.19 1.40 1.17 1.34 1.15m 0.16 13.56% 1.34 1.52m 4,028
11/22/19 1.23 1.23 1.15 1.18 366.61k -0.02 -1.67% 1.18 433.83k 2,052
11/21/19 1.20 1.22 1.16 1.20 367.34k 0.02 1.69% 1.20 438.28k 1,410
11/20/19 1.19 1.24 1.17 1.18 602.71k -0.03 -2.48% 1.18 721.93k 2,581
11/19/19 1.21 1.23 1.185 1.21 414.17k -0.02 -1.63% 1.21 500.31k 2,343
11/18/19 1.27 1.27 1.20 1.23 510.65k -0.05 -3.91% 1.23 626.75k 2,319
11/15/19 1.28 1.30 1.22 1.28 585k 0.02 1.59% 1.28 740.33k 2,384
11/14/19 1.29 1.35 1.26 1.26 417.58k -0.03 -2.33% 1.26 542.32k 3,633
11/13/19 1.26 1.31 1.23 1.29 534.88k 0.01 0.78% 1.29 680.44k 2,361