HighPoint Resources Corporation (HPR) Historical Stock Data
Historical Data
In the past 30 trading days, HPR is up 1.18% a day on average. There have been 9 days where HighPoint Resources Corporation closed green and 21 days where HPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-04-01 | 5.46 | 4.73 | ↓$0.73 (-13.37%) | 4.68 | 5.52 | 4.09M |
| 2021-03-31 | 5.56 | 5.47 | ↓$0.09 (-1.62%) | 5.12 | 6.75 | 2.46M |
| 2021-03-30 | 4.71 | 6.10 | ↑$1.39 (29.51%) | 4.20 | 8.99 | 12.77M |
| 2021-03-29 | 5.74 | 4.90 | ↓$0.84 (-14.63%) | 4.65 | 5.78 | 644K |
| 2021-03-26 | 7.03 | 6.20 | ↓$0.83 (-11.81%) | 6.02 | 7.43 | 0.99M |
| 2021-03-25 | 7.02 | 7.75 | ↑$0.73 (10.40%) | 6.15 | 10.50 | 5.44M |
| 2021-03-24 | 5.00 | 10.83 | ↑$5.83 (116.60%) | 5.00 | 12.25 | 3.32M |
| 2021-03-23 | 5.11 | 4.95 | ↓$0.16 (-3.13%) | 4.80 | 5.22 | 162.70K |
| 2021-03-22 | 5.61 | 5.18 | ↓$0.43 (-7.66%) | 5.09 | 5.73 | 216.60K |
| 2021-03-19 | 4.72 | 5.50 | ↑$0.78 (16.53%) | 4.50 | 5.88 | 466.80K |
| 2021-03-18 | 5.40 | 4.74 | ↓$0.66 (-12.22%) | 4.67 | 5.40 | 380.60K |
| 2021-03-17 | 5.55 | 5.35 | ↓$0.20 (-3.60%) | 4.93 | 5.55 | 358.80K |
| 2021-03-16 | 7.07 | 5.41 | ↓$1.66 (-23.48%) | 5.37 | 7.12 | 654.90K |
| 2021-03-15 | 7.58 | 7.32 | ↓$0.26 (-3.43%) | 6.74 | 7.72 | 502.70K |
| 2021-03-12 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 7.90 | 8.45 | 248.40K |
| 2021-03-11 | 7.79 | 8.05 | ↑$0.26 (3.34%) | 7.55 | 8.14 | 259.50K |
| 2021-03-10 | 8.36 | 7.82 | ↓$0.54 (-6.46%) | 7.68 | 8.48 | 382.10K |
| 2021-03-09 | 9.01 | 8.35 | ↓$0.66 (-7.33%) | 8.35 | 9.10 | 276.80K |
| 2021-03-08 | 9.50 | 9.13 | ↓$0.37 (-3.89%) | 8.50 | 9.66 | 227.80K |
| 2021-03-05 | 7.80 | 9.19 | ↑$1.39 (17.82%) | 7.63 | 9.26 | 454.70K |
| 2021-03-04 | 8.85 | 7.57 | ↓$1.28 (-14.46%) | 7.12 | 8.99 | 585.20K |
| 2021-03-03 | 9.80 | 9.12 | ↓$0.68 (-6.94%) | 8.93 | 9.82 | 437.20K |
| 2021-03-02 | 10.48 | 9.86 | ↓$0.62 (-5.92%) | 9.80 | 10.48 | 167.50K |
| 2021-03-01 | 11.05 | 10.09 | ↓$0.96 (-8.69%) | 9.96 | 11.07 | 381.20K |
| 2021-02-26 | 9.95 | 10.08 | ↑$0.13 (1.31%) | 9.60 | 10.37 | 174.90K |
| 2021-02-25 | 10.71 | 10.16 | ↓$0.55 (-5.14%) | 10.02 | 10.71 | 195.70K |
| 2021-02-24 | 10.93 | 10.75 | ↓$0.18 (-1.65%) | 10.57 | 11.12 | 145.10K |
| 2021-02-23 | 11.25 | 10.57 | ↓$0.68 (-6.04%) | 9.55 | 11.25 | 180.50K |
| 2021-02-22 | 11.16 | 11.25 | ↑$0.09 (0.81%) | 11.11 | 11.75 | 289.60K |
| 2021-02-19 | 10.94 | 11.04 | ↑$0.10 (0.91%) | 10.93 | 11.23 | 248K |
Create an account or log in to view more rows.
$HPR ugh oh
we heatin back up
$HPR oh my!
$HPR LOADING UP HERE!
$HPR we need to get moving
$HPR Same thing
different day
$HPR we like the stock
$HPR prepare your cash to buy dip
$HPR LOL
$HPR HERE WE GO
$HPR headed back to all time highs shortly