Historical Data for HighPoint Resources Corporation (HPR)

$ 1.39   0.01 (+0.72%) Volume: 2.04m 6:30 PM EST Jan 17, 2020
After Hours:  $ 1.39 0.00 (0.00%) Volume: 2.12k 4:02 PM EST Jan 17, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 1.41 1.43 1.35 1.39 2.04m 0.01 0.72% 1.39 2.84m 4,187
01/16/20 1.30 1.42 1.30 1.38 1.86m 0.08 6.15% 1.38 2.55m 5,088
01/15/20 1.30 1.355 1.25 1.30 1.18m -0.01 -0.76% 1.30 1.53m 3,648
01/14/20 1.32 1.36 1.265 1.31 808.51k 0.01 0.77% 1.31 1.05m 3,031
01/13/20 1.43 1.45 1.30 1.30 672.11k -0.11 -7.80% 1.30 916.07k 3,525
01/10/20 1.52 1.58 1.40 1.41 867.93k -0.12 -7.84% 1.41 1.27m 3,370
01/09/20 1.66 1.67 1.50 1.53 784.63k -0.12 -7.27% 1.53 1.21m 3,380
01/08/20 1.82 1.91 1.54 1.65 1.01m -0.15 -8.33% 1.65 1.69m 3,784
01/07/20 1.90 1.97 1.72 1.80 941.66k -0.12 -6.25% 1.80 1.69m 3,805
01/06/20 1.75 1.98 1.72 1.92 1.17m 0.19 10.98% 1.92 2.2m 4,525
01/03/20 1.76 1.87 1.68 1.73 1.11m 0.04 2.37% 1.73 1.94m 3,466
01/02/20 1.72 1.80 1.645 1.69 548.81k 0.00 0.00% 1.69 927.07k 2,790
12/31/19 1.65 1.78 1.65 1.69 785.93k 0.02 1.20% 1.69 1.35m 3,059
12/30/19 1.67 1.74 1.65 1.67 521.51k 0.01 0.60% 1.67 883.73k 2,740
12/27/19 1.77 1.83 1.65 1.66 891.22k -0.11 -6.21% 1.66 1.52m 3,478
12/26/19 1.74 1.855 1.71 1.77 943.16k 0.04 2.31% 1.77 1.69m 2,959
12/24/19 1.81 1.845 1.72 1.73 281.01k -0.07 -3.89% 1.73 501.11k 1,092
12/23/19 1.70 1.845 1.70 1.80 733.82k 0.07 4.05% 1.80 1.32m 3,051
12/20/19 1.77 1.78 1.6708 1.73 4.89m -0.03 -1.70% 1.73 8.46m 3,355
12/19/19 1.62 1.80 1.60 1.76 845.35k 0.13 7.98% 1.76 1.47m 4,588