Historical Data for HighPoint Resources Corporation (HPR)

$ 0.3362   0.012 (+3.70%) Volume: 1.64m 10:38 AM EDT Jul 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 0.3377 0.3392 0.321 0.3362 1.64m 0.012 3.70% 0.3362 545.11k 1,465
07/06/20 0.35 0.3599 0.3136 0.3242 7.95m 0.0192 6.30% 0.3242 2.62m 9,807
07/02/20 0.32 0.32 0.30 0.305 2.22m 0.005 1.67% 0.305 683.86k 3,588
07/01/20 0.32 0.3229 0.295 0.30 6.02m 0.005 1.69% 0.30 1.83m 5,513
06/30/20 0.31 0.3199 0.29 0.295 5.18m -0.0173 -5.54% 0.295 1.55m 8,010
06/29/20 0.3094 0.335 0.30 0.3123 3.73m -0.0031 -0.98% 0.3123 1.18m 5,091
06/26/20 0.301 0.3199 0.29 0.3154 16.55m 0.0038 1.22% 0.3154 5.13m 11,020
06/25/20 0.30 0.315 0.285 0.3116 7.29m -0.0101 -3.14% 0.3116 2.19m 15,458
06/24/20 0.32 0.34 0.2998 0.3217 5.65m -0.0311 -8.82% 0.3217 1.81m 9,362
06/23/20 0.3512 0.4184 0.346 0.3528 10.58m 0.0074 2.14% 0.3528 3.95m 13,862
06/22/20 0.35 0.3655 0.332 0.3454 5.21m -0.0019 -0.55% 0.3454 1.8m 8,631
06/19/20 0.40 0.419 0.3473 0.3473 26.9m -0.0444 -11.34% 0.3473 9.59m 17,142
06/18/20 0.40 0.415 0.38 0.3917 4.73m -0.0112 -2.78% 0.3917 1.85m 11,652
06/17/20 0.43 0.457 0.40 0.4029 6.02m -0.0153 -3.66% 0.4029 2.57m 13,100
06/16/20 0.48 0.4899 0.41 0.4182 7.5m -0.0167 -3.84% 0.4182 3.33m 11,505
06/15/20 0.4128 0.4469 0.402 0.4349 6.52m -0.0322 -6.89% 0.4349 2.76m 11,963
06/12/20 0.4716 0.50 0.431 0.4671 4.72m 0.045 10.66% 0.4671 2.18m 9,699
06/11/20 0.40 0.4991 0.3995 0.4221 4.27m -0.1079 -20.36% 0.4221 1.87m 6,051
06/10/20 0.53 0.5889 0.46 0.53 6.73m -0.1298 -19.67% 0.53 3.54m 7,906
06/09/20 0.60 0.75 0.55 0.6598 11.71m 0.002 0.30% 0.6598 7.08m 13,734
06/08/20 0.58 0.6626 0.501 0.6578 26.28m 0.3078 87.94% 0.6578 15.35m 34,202