Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highpoint Resources Corp (NY: HPR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.2310 0.2310 0.1900 0.1900 2,928,860 -0.02(-9.95%)
Mar 30, 2020 0.2194 0.2200 0.2031 0.2110 1,311,388 -0.00(-1.91%)
Mar 27, 2020 0.2300 0.2300 0.2100 0.2151 1,820,700 -0.03(-11.15%)
Mar 26, 2020 0.2450 0.2600 0.2097 0.2421 1,625,328 +0.02(+10.05%)
Mar 25, 2020 0.2300 0.2500 0.2010 0.2200 1,236,134 -0.01(-4.35%)
Mar 24, 2020 0.2500 0.2500 0.2200 0.2300 1,593,284 +0.01(+4.97%)
Mar 23, 2020 0.2600 0.2600 0.2100 0.2191 1,139,476 -0.04(-15.73%)
Mar 20, 2020 0.2600 0.2600 0.2200 0.2600 2,757,500 +0.01(+5.26%)
Mar 19, 2020 0.2600 0.2600 0.2310 0.2470 3,210,095 +0.03(+12.27%)
Mar 18, 2020 0.2700 0.2700 0.2100 0.2200 1,345,766 -0.07(-24.14%)
Mar 17, 2020 0.2100 0.2900 0.1950 0.2900 1,611,003 +0.08(+40.57%)
Mar 16, 2020 0.2400 0.2400 0.1900 0.2063 2,040,282 -0.04(-17.48%)
Mar 13, 2020 0.2500 0.2500 0.2000 0.2500 2,210,900 +0.06(+30.14%)
Mar 12, 2020 0.2000 0.2197 0.1900 0.1921 2,189,385 -0.01(-4.00%)
Mar 11, 2020 0.2277 0.2419 0.1970 0.2001 2,913,735 -0.01(-5.70%)
Mar 10, 2020 0.3077 0.3600 0.1550 0.2122 4,536,059 -0.07(-24.21%)
Mar 09, 2020 0.3100 0.3278 0.1750 0.2800 4,591,483 -0.13(-31.71%)
Mar 06, 2020 0.5083 0.5278 0.4000 0.4100 3,062,800 -0.12(-22.01%)
Mar 05, 2020 0.5770 0.5900 0.5000 0.5257 3,449,852 -0.04(-7.77%)
Mar 04, 2020 0.7000 0.7200 0.5300 0.5700 2,441,206 -0.12(-17.65%)
Mar 03, 2020 0.7601 0.7601 0.6416 0.6922 2,120,942 -0.04(-5.33%)
Mar 02, 2020 0.6900 0.7363 0.6029 0.7312 1,284,572 +0.05(+7.42%)
Feb 28, 2020 0.6409 0.8117 0.6409 0.6807 1,589,100 +0.00(+0.00%)
Feb 27, 2020 0.8200 0.8200 0.6600 0.6807 1,066,873 -0.15(-17.99%)
Feb 26, 2020 0.9500 0.9600 0.8200 0.8300 1,286,414 -0.09(-9.79%)
Feb 25, 2020 0.9670 0.9670 0.8900 0.9201 1,024,003 -0.05(-5.14%)
Feb 24, 2020 0.9800 0.9900 0.9300 0.9700 641,936 -0.07(-6.73%)
Feb 21, 2020 1.070 1.070 1.020 1.040 546,400 -0.04(-3.70%)
Feb 20, 2020 1.090 1.130 1.060 1.080 940,237 +0.01(+0.93%)
Feb 19, 2020 1.010 1.080 0.9900 1.070 490,771 +0.09(+8.91%)
Feb 18, 2020 1.010 1.010 0.9700 0.9825 491,554 -0.04(-3.68%)
Feb 14, 2020 1.040 1.040 0.9404 1.020 846,500 -0.03(-2.86%)
Feb 13, 2020 1.050 1.075 1.020 1.050 316,919 +0.01(+0.96%)
Feb 12, 2020 1.070 1.090 1.010 1.040 426,817 +0.00(+0.00%)
Feb 11, 2020 1.080 1.110 1.030 1.040 570,271 -0.03(-2.80%)
Feb 10, 2020 1.060 1.080 1.010 1.070 746,261 -0.01(-0.93%)
Feb 07, 2020 1.120 1.140 1.040 1.080 939,700 -0.06(-5.26%)
Feb 06, 2020 1.210 1.230 1.140 1.140 611,565 -0.07(-5.79%)
Feb 05, 2020 1.150 1.210 1.110 1.210 1,034,148 +0.10(+9.01%)
Feb 04, 2020 1.170 1.190 1.100 1.110 988,059 -0.05(-4.31%)
Feb 03, 2020 1.160 1.190 1.110 1.160 2,440,748 +0.00(+0.00%)
Jan 31, 2020 1.140 1.210 1.130 1.160 905,900 +0.01(+0.87%)
Jan 30, 2020 1.080 1.170 1.074 1.150 1,064,732 +0.04(+3.60%)
Jan 29, 2020 1.110 1.170 1.070 1.110 1,139,815 +0.00(+0.00%)
Jan 28, 2020 1.120 1.150 1.040 1.110 1,396,581 +0.01(+0.91%)
Jan 27, 2020 1.180 1.180 1.100 1.100 449,735 -0.07(-5.98%)
Jan 24, 2020 1.300 1.310 1.150 1.170 746,000 -0.14(-10.69%)
Jan 23, 2020 1.350 1.350 1.250 1.310 595,598 -0.04(-2.96%)
Jan 22, 2020 1.360 1.410 1.300 1.350 952,907 +0.00(+0.00%)
Jan 21, 2020 1.340 1.370 1.310 1.350 846,387 -0.04(-2.88%)
Jan 17, 2020 1.410 1.430 1.350 1.390 2,038,400 +0.01(+0.72%)
Jan 16, 2020 1.300 1.420 1.300 1.380 1,855,516 +0.08(+6.15%)
Jan 15, 2020 1.300 1.355 1.250 1.300 1,177,650 -0.01(-0.76%)
Jan 14, 2020 1.320 1.360 1.265 1.310 808,508 +0.01(+0.77%)
Jan 13, 2020 1.430 1.450 1.300 1.300 672,108 -0.11(-7.80%)
Jan 10, 2020 1.520 1.580 1.400 1.410 867,900 -0.12(-7.84%)
Jan 09, 2020 1.660 1.670 1.500 1.530 784,632 -0.12(-7.27%)
Jan 08, 2020 1.820 1.910 1.540 1.650 1,012,037 -0.15(-8.33%)
Jan 07, 2020 1.900 1.970 1.720 1.800 941,662 -0.12(-6.25%)
Jan 06, 2020 1.750 1.980 1.720 1.920 1,168,816 +0.19(+10.98%)
Jan 03, 2020 1.760 1.870 1.680 1.730 1,109,000 +0.04(+2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.