Historical Data for HighPoint Resources Corporation (HPR)

$ 0.2151 R     -0.027 (-11.15%) Volume: 1.82m 6:30 PM EDT 27-Mar-2020
After Hours:  $ 0.2151 0.00 (0.00%) Volume: 571 5:43 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 0.23 0.23 0.21 0.2151 1.82m -0.027 -11.15% 0.2151 402.56k 5,285
03/26/20 0.245 0.26 0.2097 0.2421 1.63m 0.0221 10.05% 0.2421 371.87k 4,407
03/25/20 0.23 0.25 0.201 0.22 1.24m -0.0063 -2.78% 0.22 279.93k 3,850
03/24/20 0.25 0.25 0.215 0.2263 1.59m 0.0072 3.29% 0.2263 360.5k 4,940
03/23/20 0.26 0.26 0.21 0.2191 1.14m -0.0409 -15.73% 0.2191 259.6k 5,224
03/20/20 0.2599 0.26 0.22 0.26 2.76m 0.013 5.26% 0.26 678.39k 7,361
03/19/20 0.24 0.26 0.231 0.247 3.21m 0.0242 10.86% 0.247 814.13k 6,887
03/18/20 0.269 0.269 0.2095 0.2228 1.35m -0.0672 -23.17% 0.2228 305.38k 5,095
03/17/20 0.21 0.29 0.195 0.29 1.61m 0.0837 40.57% 0.29 350.3k 6,069
03/16/20 0.24 0.24 0.19 0.2063 2.04m -0.0437 -17.48% 0.2063 425.07k 6,211
03/13/20 0.25 0.25 0.20 0.25 2.2m 0.0579 30.14% 0.25 490.22k 4,758
03/12/20 0.20 0.2197 0.19 0.1921 2.19m -0.008 -4.00% 0.1921 428.93k 5,214
03/11/20 0.2277 0.2419 0.197 0.2001 2.91m -0.0121 -5.70% 0.2001 637.09k 4,391
03/10/20 0.3077 0.36 0.155 0.2122 4.54m -0.0678 -24.21% 0.2122 943.21k 9,209
03/09/20 0.31 0.3278 0.175 0.28 4.59m -0.13 -31.71% 0.28 1.21m 7,522
03/06/20 0.5083 0.5278 0.40 0.41 3.06m -0.1157 -22.01% 0.41 1.36m 9,401
03/05/20 0.577 0.59 0.50 0.5257 3.45m -0.0453 -7.93% 0.5257 1.83m 3,556
03/04/20 0.70 0.71821 0.53 0.571 2.44m -0.1212 -17.51% 0.571 1.45m 6,187
03/03/20 0.7601 0.7601 0.64155 0.6922 2.12m -0.039 -5.33% 0.6922 1.44m 4,218
03/02/20 0.69 0.7363 0.6029 0.7312 1.28m 0.0505 7.42% 0.7312 853.25k 5,005
02/28/20 0.65 0.8117 0.6409 0.6807 1.59m 0.00 0.00% 0.6807 1.09m 4,598