HighPoint Resources Corp (HPR) Stock

Data as of May 2, 2025

$4.73 ($-0.74) -13.53%

HighPoint Resources Corp - Daily Information

Click for more stock information on HighPoint Resources Corp.

Daily Information	Data
Date	May 2, 2025
Open	$5.46
Previous Close	$4.73
High	$5.52
Low	$4.68
Adjusted Open	$5.46
Previous Adjusted Close	$4.73
Adjusted High	$5.52
Adjusted Low	$4.68

About HighPoint Resources Corp (HPR)

HighPoint Resources Corp

Invest in HighPoint Resources Corp (HPR)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for HighPoint Resources Corp (HPR)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-01	$5.46	$5.52	$4.68	$4.73	$4.73	4,087,517
2021-03-31	$5.56	$6.75	$5.12	$5.47	$5.47	2,455,874
2021-03-30	$4.71	$8.99	$4.20	$6.10	$6.10	12,765,404
2021-03-29	$5.74	$5.78	$4.65	$4.90	$4.90	643,996
2021-03-26	$7.03	$7.43	$6.02	$6.20	$6.20	1,064,209
2021-03-25	$7.02	$10.50	$6.15	$7.75	$7.75	5,436,114
2021-03-24	$5.00	$12.25	$5.00	$10.83	$10.83	3,318,042
2021-03-23	$5.11	$5.22	$4.80	$4.95	$4.95	162,994
2021-03-22	$5.61	$5.73	$5.09	$5.18	$5.18	216,816
2021-03-19	$4.72	$5.88	$4.50	$5.50	$5.50	467,372
2021-03-18	$5.40	$5.40	$4.67	$4.74	$4.74	381,511
2021-03-17	$5.55	$5.55	$4.93	$5.35	$5.35	359,751
2021-03-16	$7.07	$7.12	$5.37	$5.41	$5.41	659,413
2021-03-15	$7.58	$7.72	$6.74	$7.32	$7.32	505,145
2021-03-12	$8.10	$8.45	$7.90	$8.08	$8.08	248,948
2021-03-11	$7.79	$8.14	$7.55	$8.05	$8.05	260,072
2021-03-10	$8.36	$8.48	$7.68	$7.82	$7.82	383,330
2021-03-09	$9.01	$9.10	$8.35	$8.35	$8.35	279,364
2021-03-08	$9.50	$9.66	$8.50	$9.13	$9.13	231,264
2021-03-05	$7.80	$9.26	$7.63	$9.19	$9.19	458,196
2021-03-04	$8.85	$8.99	$7.12	$7.57	$7.57	587,377
2021-03-03	$9.80	$9.82	$8.93	$9.12	$9.12	437,434
2021-03-02	$10.48	$10.48	$9.80	$9.86	$9.86	167,513
2021-03-01	$11.05	$11.07	$9.96	$10.09	$10.09	381,363
2021-02-26	$9.95	$10.37	$9.60	$10.08	$10.08	174,904
2021-02-25	$10.71	$10.71	$10.02	$10.16	$10.16	195,210
2021-02-24	$10.93	$11.12	$10.57	$10.75	$10.75	145,119
2021-02-23	$11.25	$11.25	$9.55	$10.57	$10.57	180,746
2021-02-22	$11.16	$11.75	$11.11	$11.25	$11.25	289,250
2021-02-19	$10.94	$11.23	$10.93	$11.04	$11.04	247,986
2021-02-18	$11.73	$11.73	$10.66	$11.28	$11.28	251,529
2021-02-17	$12.05	$12.22	$11.30	$11.58	$11.58	293,931
2021-02-16	$11.52	$12.55	$11.15	$11.83	$11.83	592,034
2021-02-12	$11.61	$11.65	$11.03	$11.19	$11.19	212,374
2021-02-11	$11.80	$12.21	$11.05	$11.70	$11.70	271,150
2021-02-10	$13.00	$14.00	$11.50	$11.72	$11.72	773,070
2021-02-09	$11.12	$13.85	$10.75	$12.80	$12.80	1,151,397
2021-02-08	$11.39	$11.50	$10.92	$11.06	$11.06	294,917
2021-02-05	$11.22	$11.34	$10.67	$11.12	$11.12	221,202
2021-02-04	$11.22	$11.40	$10.70	$11.02	$11.02	155,358
2021-02-03	$10.88	$11.50	$10.76	$11.20	$11.20	287,805
2021-02-02	$10.96	$11.05	$10.64	$10.81	$10.81	147,998
2021-02-01	$11.19	$11.19	$10.45	$10.67	$10.67	156,813
2021-01-29	$10.90	$11.49	$10.27	$10.88	$10.88	329,043
2021-01-28	$10.64	$11.74	$9.80	$11.18	$11.18	855,911
2021-01-27	$9.35	$11.50	$9.10	$9.96	$9.96	657,052
2021-01-26	$9.61	$9.90	$9.26	$9.37	$9.37	136,514
2021-01-25	$9.89	$10.08	$9.51	$9.71	$9.71	291,195
2021-01-22	$9.76	$10.09	$9.65	$9.96	$9.96	198,561
2021-01-21	$10.16	$10.33	$9.71	$10.12	$10.12	296,236
2021-01-20	$10.54	$10.57	$9.75	$10.33	$10.33	201,282
2021-01-19	$10.71	$11.01	$10.31	$10.51	$10.51	271,737
2021-01-15	$10.81	$10.81	$10.12	$10.61	$10.61	224,784
2021-01-14	$10.53	$10.90	$10.29	$10.71	$10.71	335,962
2021-01-13	$11.20	$11.40	$9.92	$10.50	$10.50	427,888
2021-01-12	$9.80	$11.00	$9.76	$10.72	$10.72	505,159
2021-01-11	$9.57	$9.85	$9.42	$9.66	$9.66	207,167
2021-01-08	$9.75	$9.90	$9.35	$9.59	$9.59	218,029
2021-01-07	$9.74	$10.19	$9.66	$9.75	$9.75	275,800
2021-01-06	$9.90	$10.13	$9.37	$9.60	$9.60	294,040
2021-01-05	$9.42	$10.40	$9.30	$9.78	$9.78	355,740
2021-01-04	$9.21	$9.58	$9.21	$9.39	$9.39	255,321
2020-12-31	$9.95	$10.00	$9.00	$9.16	$9.16	441,029
2020-12-30	$9.90	$10.15	$9.62	$9.86	$9.86	310,814
2020-12-29	$10.55	$10.55	$9.68	$9.90	$9.90	359,436
2020-12-28	$10.85	$10.98	$10.02	$10.40	$10.40	538,919
2020-12-24	$11.20	$11.28	$10.09	$10.81	$10.81	400,286
2020-12-23	$10.03	$11.50	$10.03	$10.78	$10.78	384,217
2020-12-22	$10.61	$10.68	$9.94	$9.95	$9.95	306,015
2020-12-21	$10.73	$11.13	$10.50	$10.81	$10.81	216,531
2020-12-18	$11.35	$11.64	$10.51	$11.11	$11.11	275,631
2020-12-17	$12.17	$12.22	$11.13	$11.67	$11.67	244,745
2020-12-16	$11.46	$12.53	$11.00	$11.98	$11.98	242,025
2020-12-15	$11.29	$11.65	$10.51	$11.27	$11.27	267,238
2020-12-14	$12.54	$12.80	$10.66	$11.43	$11.43	392,694
2020-12-11	$13.28	$13.34	$12.01	$12.10	$12.10	345,187
2020-12-10	$12.57	$13.79	$12.42	$13.00	$13.00	542,974
2020-12-09	$14.69	$15.50	$11.37	$12.36	$12.36	1,157,836
2020-12-08	$12.77	$14.93	$12.75	$13.97	$13.97	1,000,884
2020-12-07	$11.25	$13.31	$11.00	$12.77	$12.77	975,170
2020-12-04	$10.72	$11.67	$10.64	$10.97	$10.97	743,382
2020-12-03	$10.24	$10.99	$10.19	$10.49	$10.49	348,531
2020-12-02	$10.17	$11.09	$9.60	$10.00	$10.00	524,350
2020-12-01	$10.57	$10.71	$9.56	$10.10	$10.10	371,487
2020-11-30	$11.01	$11.70	$10.17	$10.28	$10.28	514,118
2020-11-27	$10.03	$11.70	$10.00	$10.94	$10.94	924,156
2020-11-25	$8.40	$10.76	$8.12	$9.91	$9.91	1,804,475
2020-11-24	$9.72	$9.76	$7.73	$8.45	$8.45	1,321,072
2020-11-23	$12.00	$12.46	$9.60	$9.76	$9.76	1,699,976
2020-11-20	$11.27	$14.50	$10.75	$11.67	$11.67	4,253,530
2020-11-19	$7.59	$14.70	$7.59	$11.33	$11.33	13,916,224
2020-11-18	$6.00	$7.85	$5.80	$6.86	$6.86	2,223,858
2020-11-17	$6.24	$6.50	$5.60	$6.09	$6.09	1,528,313
2020-11-16	$6.28	$7.50	$4.90	$6.98	$6.98	17,667,389
2020-11-13	$3.21	$3.99	$3.10	$3.76	$3.76	1,290,597
2020-11-12	$3.01	$3.15	$2.98	$3.05	$3.05	181,007
2020-11-11	$3.20	$3.20	$2.80	$3.07	$3.07	467,238
2020-11-10	$3.41	$3.59	$3.15	$3.18	$3.18	422,414
2020-11-09	$3.32	$4.04	$3.29	$3.48	$3.48	1,059,452
2020-11-06	$5.89	$5.98	$5.40	$5.47	$5.47	93,365
2020-11-05	$5.85	$6.32	$5.85	$5.98	$5.98	114,560
2020-11-04	$5.86	$6.40	$5.59	$6.24	$6.24	89,348
2020-11-03	$6.03	$6.16	$5.54	$5.86	$5.86	104,904
2020-11-02	$5.47	$5.86	$5.05	$5.80	$5.80	127,293
2020-10-30	$6.30	$6.49	$4.87	$5.52	$5.52	193,286
2020-10-29	$0.14	$0.14	$0.13	$0.13	$6.73	75,765
2020-10-28	$0.15	$0.15	$0.13	$0.13	$6.70	61,887
2020-10-27	$0.13	$0.15	$0.13	$0.14	$7.02	49,008
2020-10-26	$0.15	$0.16	$0.14	$0.14	$7.24	76,946
2020-10-23	$0.16	$0.16	$0.15	$0.15	$7.51	100,727
2020-10-22	$0.14	$0.17	$0.14	$0.16	$7.91	279,202
2020-10-21	$0.16	$0.16	$0.13	$0.13	$6.51	172,707
2020-10-20	$0.16	$0.17	$0.16	$0.16	$8.08	189,831
2020-10-19	$0.21	$0.21	$0.19	$0.19	$9.53	111,227
2020-10-16	$0.22	$0.22	$0.21	$0.21	$10.47	44,502
2020-10-15	$0.23	$0.23	$0.21	$0.22	$11.00	74,552
2020-10-14	$0.24	$0.24	$0.23	$0.23	$11.40	51,043
2020-10-13	$0.23	$0.25	$0.23	$0.24	$11.87	42,830
2020-10-12	$0.25	$0.27	$0.24	$0.24	$11.83	94,185
2020-10-09	$0.26	$0.30	$0.25	$0.26	$12.86	265,398
2020-10-08	$0.25	$0.25	$0.23	$0.24	$12.08	36,689
2020-10-07	$0.23	$0.25	$0.23	$0.24	$11.78	36,252
2020-10-06	$0.25	$0.28	$0.23	$0.24	$11.82	84,518
2020-10-05	$0.22	$0.25	$0.22	$0.25	$12.43	87,198
2020-10-02	$0.20	$0.22	$0.19	$0.21	$10.70	60,865
2020-10-01	$0.24	$0.24	$0.21	$0.22	$10.77	83,549
2020-09-30	$0.25	$0.25	$0.23	$0.23	$11.50	52,016
2020-09-29	$0.25	$0.26	$0.24	$0.25	$12.56	57,207
2020-09-28	$0.24	$0.25	$0.23	$0.23	$11.71	46,864
2020-09-25	$0.25	$0.25	$0.24	$0.24	$11.96	80,167
2020-09-24	$0.25	$0.26	$0.24	$0.24	$12.11	43,312
2020-09-23	$0.27	$0.28	$0.25	$0.26	$12.79	57,814
2020-09-22	$0.28	$0.28	$0.26	$0.26	$13.06	25,134
2020-09-21	$0.27	$0.28	$0.26	$0.26	$13.20	40,910
2020-09-18	$0.28	$0.30	$0.27	$0.28	$13.81	71,600
2020-09-17	$0.30	$0.32	$0.25	$0.30	$15.08	87,545
2020-09-16	$0.33	$0.35	$0.31	$0.31	$15.52	82,485
2020-09-15	$0.31	$0.34	$0.29	$0.33	$16.50	123,696
2020-09-14	$0.26	$0.28	$0.24	$0.28	$13.95	72,845
2020-09-11	$0.24	$0.26	$0.24	$0.25	$12.27	40,984
2020-09-10	$0.27	$0.27	$0.24	$0.25	$12.45	62,716
2020-09-09	$0.28	$0.28	$0.25	$0.26	$13.01	70,135
2020-09-08	$0.28	$0.28	$0.26	$0.26	$13.10	47,324
2020-09-04	$0.29	$0.30	$0.26	$0.28	$14.18	67,072
2020-09-03	$0.29	$0.32	$0.29	$0.29	$14.69	55,248
2020-09-02	$0.29	$0.31	$0.28	$0.30	$15.17	88,191
2020-09-01	$0.31	$0.31	$0.28	$0.29	$14.44	96,507
2020-08-31	$0.32	$0.33	$0.31	$0.31	$15.73	47,577
2020-08-28	$0.35	$0.35	$0.31	$0.31	$15.74	99,212
2020-08-27	$0.34	$0.34	$0.33	$0.34	$16.75	40,325
2020-08-26	$0.34	$0.35	$0.33	$0.33	$16.67	43,649
2020-08-25	$0.34	$0.36	$0.34	$0.35	$17.38	38,932
2020-08-24	$0.35	$0.35	$0.33	$0.35	$17.42	61,047
2020-08-21	$0.35	$0.36	$0.34	$0.34	$17.03	66,793
2020-08-20	$0.39	$0.39	$0.35	$0.36	$17.91	92,228
2020-08-19	$0.37	$0.39	$0.37	$0.37	$18.71	94,884
2020-08-18	$0.35	$0.38	$0.34	$0.35	$17.60	96,276
2020-08-17	$0.40	$0.40	$0.37	$0.38	$19.10	67,141
2020-08-14	$0.41	$0.41	$0.39	$0.40	$20.01	76,083
2020-08-13	$0.41	$0.41	$0.38	$0.39	$19.50	87,951
2020-08-12	$0.44	$0.44	$0.41	$0.41	$20.63	69,736
2020-08-11	$0.45	$0.45	$0.42	$0.42	$21.17	119,665
2020-08-10	$0.40	$0.42	$0.39	$0.40	$20.00	61,635
2020-08-07	$0.41	$0.42	$0.39	$0.40	$19.96	79,108
2020-08-06	$0.44	$0.44	$0.41	$0.41	$20.50	102,844
2020-08-05	$0.40	$0.47	$0.39	$0.43	$21.62	244,318
2020-08-04	$0.38	$0.40	$0.36	$0.39	$19.63	150,576
2020-08-03	$0.38	$0.40	$0.37	$0.39	$19.32	149,553
2020-07-31	$0.39	$0.40	$0.36	$0.36	$18.07	71,098
2020-07-30	$0.38	$0.38	$0.35	$0.36	$18.06	63,940
2020-07-29	$0.35	$0.38	$0.35	$0.37	$18.70	48,558
2020-07-28	$0.38	$0.38	$0.35	$0.36	$17.97	42,382
2020-07-27	$0.41	$0.42	$0.36	$0.38	$18.86	65,031
2020-07-24	$0.40	$0.42	$0.36	$0.41	$20.26	63,348
2020-07-23	$0.38	$0.45	$0.38	$0.40	$19.77	184,498
2020-07-22	$0.38	$0.40	$0.35	$0.39	$19.30	88,764
2020-07-21	$0.34	$0.39	$0.33	$0.36	$18.00	137,957
2020-07-20	$0.32	$0.35	$0.31	$0.32	$16.00	119,038
2020-07-17	$0.32	$0.32	$0.30	$0.30	$15.00	56,825
2020-07-16	$0.32	$0.33	$0.30	$0.31	$15.50	46,678
2020-07-15	$0.31	$0.32	$0.30	$0.32	$16.00	63,640
2020-07-14	$0.30	$0.32	$0.28	$0.29	$14.50	71,552
2020-07-13	$0.32	$0.33	$0.30	$0.30	$15.00	64,707
2020-07-10	$0.30	$0.33	$0.30	$0.33	$16.50	84,015
2020-07-09	$0.31	$0.32	$0.30	$0.30	$15.00	61,613
2020-07-08	$0.33	$0.34	$0.31	$0.32	$16.00	60,198
2020-07-07	$0.34	$0.34	$0.32	$0.33	$16.50	86,210
2020-07-06	$0.35	$0.36	$0.31	$0.32	$16.00	159,046
2020-07-02	$0.32	$0.32	$0.30	$0.31	$15.50	44,486
2020-07-01	$0.32	$0.32	$0.30	$0.30	$15.00	120,458
2020-06-30	$0.31	$0.32	$0.29	$0.30	$15.00	103,564
2020-06-29	$0.31	$0.34	$0.30	$0.31	$15.62	74,919
2020-06-26	$0.30	$0.32	$0.29	$0.32	$16.00	331,030
2020-06-25	$0.30	$0.32	$0.28	$0.31	$15.50	145,860
2020-06-24	$0.32	$0.34	$0.30	$0.32	$16.00	112,963
2020-06-23	$0.35	$0.42	$0.35	$0.35	$17.50	211,561
2020-06-22	$0.35	$0.37	$0.33	$0.35	$17.50	104,199
2020-06-19	$0.40	$0.42	$0.35	$0.35	$17.50	538,082
2020-06-18	$0.40	$0.42	$0.38	$0.39	$19.50	94,513
2020-06-17	$0.43	$0.46	$0.40	$0.40	$20.00	120,303
2020-06-16	$0.48	$0.49	$0.41	$0.42	$21.00	150,028
2020-06-15	$0.41	$0.45	$0.40	$0.43	$21.50	130,453
2020-06-12	$0.47	$0.50	$0.43	$0.47	$23.50	94,424
2020-06-11	$0.40	$0.50	$0.40	$0.42	$21.00	85,301
2020-06-10	$0.53	$0.59	$0.46	$0.53	$26.50	134,587
2020-06-09	$0.60	$0.75	$0.55	$0.66	$33.00	234,128
2020-06-08	$0.58	$0.66	$0.50	$0.66	$33.00	525,650
2020-06-05	$0.31	$0.36	$0.28	$0.35	$17.50	316,248
2020-06-04	$0.28	$0.28	$0.26	$0.27	$13.50	48,840
2020-06-03	$0.27	$0.28	$0.26	$0.27	$13.50	53,755
2020-06-02	$0.27	$0.27	$0.25	$0.26	$13.00	41,291
2020-06-01	$0.25	$0.27	$0.24	$0.25	$12.50	45,257
2020-05-29	$0.27	$0.27	$0.24	$0.24	$12.00	67,171
2020-05-28	$0.27	$0.27	$0.26	$0.26	$13.00	37,049
2020-05-27	$0.28	$0.28	$0.26	$0.28	$13.79	39,468
2020-05-26	$0.28	$0.28	$0.26	$0.28	$13.92	56,388
2020-05-22	$0.27	$0.28	$0.27	$0.27	$13.50	30,748
2020-05-21	$0.29	$0.30	$0.27	$0.28	$14.00	31,254
2020-05-20	$0.29	$0.30	$0.28	$0.28	$14.00	41,278
2020-05-19	$0.31	$0.31	$0.27	$0.28	$14.00	34,608
2020-05-18	$0.27	$0.31	$0.27	$0.30	$15.00	90,609
2020-05-15	$0.25	$0.28	$0.25	$0.28	$14.00	50,400
2020-05-14	$0.26	$0.27	$0.24	$0.25	$12.50	26,586
2020-05-13	$0.28	$0.32	$0.24	$0.26	$13.00	67,347
2020-05-12	$0.29	$0.29	$0.28	$0.28	$14.00	54,311
2020-05-11	$0.29	$0.32	$0.27	$0.28	$14.00	73,205
2020-05-08	$0.28	$0.28	$0.26	$0.28	$14.00	58,804
2020-05-07	$0.28	$0.28	$0.26	$0.27	$13.50	47,165
2020-05-06	$0.31	$0.31	$0.25	$0.26	$13.00	73,772
2020-05-05	$0.34	$0.35	$0.29	$0.31	$15.50	106,132
2020-05-04	$0.33	$0.34	$0.31	$0.34	$17.00	62,347
2020-05-01	$0.34	$0.34	$0.29	$0.33	$16.50	100,387
2020-04-30	$0.29	$0.34	$0.29	$0.33	$16.50	184,160
2020-04-29	$0.27	$0.29	$0.25	$0.27	$13.50	127,243
2020-04-28	$0.25	$0.27	$0.24	$0.25	$12.50	85,532
2020-04-27	$0.26	$0.26	$0.23	$0.25	$12.50	109,310
2020-04-24	$0.34	$0.38	$0.25	$0.27	$13.50	234,675
2020-04-23	$0.24	$0.34	$0.22	$0.28	$14.00	575,251
2020-04-22	$0.18	$0.19	$0.18	$0.18	$9.00	59,416
2020-04-21	$0.17	$0.18	$0.17	$0.18	$9.00	56,612
2020-04-20	$0.17	$0.20	$0.17	$0.17	$8.50	99,098
2020-04-17	$0.18	$0.21	$0.17	$0.19	$9.50	366,196
2020-04-16	$0.18	$0.18	$0.16	$0.17	$8.50	42,201
2020-04-15	$0.18	$0.18	$0.17	$0.17	$8.50	58,287
2020-04-14	$0.19	$0.20	$0.17	$0.18	$9.00	61,228
2020-04-13	$0.21	$0.23	$0.18	$0.19	$9.50	70,961
2020-04-09	$0.18	$0.21	$0.17	$0.19	$9.50	74,802
2020-04-08	$0.18	$0.19	$0.17	$0.18	$9.00	61,387
2020-04-07	$0.19	$0.19	$0.18	$0.18	$9.00	40,561
2020-04-06	$0.18	$0.18	$0.17	$0.18	$9.00	47,071
2020-04-03	$0.19	$0.19	$0.16	$0.16	$8.00	82,727
2020-04-02	$0.18	$0.20	$0.16	$0.17	$8.50	77,002
2020-04-01	$0.20	$0.21	$0.17	$0.17	$8.50	64,567
2020-03-31	$0.23	$0.23	$0.19	$0.19	$9.50	58,577
2020-03-30	$0.22	$0.22	$0.20	$0.21	$10.50	26,227
2020-03-27	$0.23	$0.23	$0.21	$0.22	$11.00	36,414
2020-03-26	$0.25	$0.26	$0.21	$0.24	$12.00	32,506
2020-03-25	$0.23	$0.25	$0.20	$0.22	$11.00	24,722
2020-03-24	$0.25	$0.25	$0.22	$0.23	$11.32	31,855
2020-03-23	$0.26	$0.26	$0.21	$0.22	$11.00	22,789
2020-03-20	$0.26	$0.26	$0.22	$0.26	$13.00	55,140
2020-03-19	$0.24	$0.26	$0.23	$0.25	$12.50	64,201
2020-03-18	$0.27	$0.27	$0.21	$0.22	$11.00	26,911
2020-03-17	$0.21	$0.29	$0.20	$0.29	$14.50	32,220
2020-03-16	$0.24	$0.24	$0.19	$0.21	$10.50	40,805
2020-03-13	$0.25	$0.25	$0.20	$0.25	$12.50	43,956
2020-03-12	$0.20	$0.22	$0.19	$0.19	$9.50	43,787
2020-03-11	$0.23	$0.24	$0.20	$0.20	$10.00	58,274
2020-03-10	$0.31	$0.36	$0.16	$0.21	$10.50	90,721
2020-03-09	$0.31	$0.33	$0.18	$0.28	$14.00	91,827
2020-03-06	$0.51	$0.53	$0.40	$0.41	$20.50	61,256
2020-03-05	$0.58	$0.59	$0.50	$0.53	$26.50	68,997
2020-03-04	$0.70	$0.72	$0.53	$0.57	$28.50	48,824
2020-03-03	$0.76	$0.76	$0.64	$0.69	$34.50	42,418
2020-03-02	$0.69	$0.74	$0.60	$0.73	$36.50	25,691
2020-02-28	$0.65	$0.81	$0.64	$0.68	$34.00	31,782
2020-02-27	$0.82	$0.82	$0.66	$0.68	$34.00	21,337
2020-02-26	$0.95	$0.96	$0.82	$0.83	$41.50	25,728
2020-02-25	$0.97	$0.97	$0.89	$0.92	$46.00	20,480
2020-02-24	$0.98	$0.99	$0.93	$0.97	$48.50	12,840
2020-02-21	$1.07	$1.07	$1.02	$1.04	$52.00	10,928
2020-02-20	$1.09	$1.13	$1.06	$1.08	$54.00	18,804
2020-02-19	$1.01	$1.08	$0.99	$1.07	$53.50	9,815
2020-02-18	$1.01	$1.01	$0.97	$0.98	$49.00	9,831
2020-02-14	$1.04	$1.04	$0.94	$1.02	$51.00	16,931
2020-02-13	$1.05	$1.08	$1.02	$1.05	$52.50	6,338
2020-02-12	$1.07	$1.09	$1.01	$1.04	$52.00	8,536
2020-02-11	$1.08	$1.11	$1.03	$1.04	$52.00	11,405
2020-02-10	$1.06	$1.08	$1.01	$1.07	$53.50	14,925
2020-02-07	$1.12	$1.14	$1.04	$1.08	$54.00	18,794
2020-02-06	$1.21	$1.23	$1.14	$1.14	$57.00	12,231
2020-02-05	$1.15	$1.21	$1.11	$1.21	$60.50	20,682
2020-02-04	$1.17	$1.19	$1.10	$1.11	$55.50	19,761
2020-02-03	$1.16	$1.19	$1.11	$1.16	$58.00	48,814
2020-01-31	$1.14	$1.21	$1.13	$1.16	$58.00	18,095
2020-01-30	$1.08	$1.17	$1.07	$1.15	$57.50	21,294
2020-01-29	$1.11	$1.17	$1.07	$1.11	$55.50	22,796
2020-01-28	$1.12	$1.15	$1.04	$1.11	$55.50	27,931
2020-01-27	$1.18	$1.18	$1.10	$1.10	$55.00	8,994
2020-01-24	$1.30	$1.31	$1.15	$1.17	$58.50	14,920
2020-01-23	$1.35	$1.35	$1.25	$1.31	$65.50	11,911
2020-01-22	$1.36	$1.41	$1.30	$1.35	$67.50	19,058
2020-01-21	$1.34	$1.37	$1.31	$1.35	$67.50	16,927
2020-01-17	$1.41	$1.43	$1.35	$1.39	$69.50	40,768
2020-01-16	$1.30	$1.42	$1.30	$1.38	$69.00	37,110
2020-01-15	$1.30	$1.36	$1.25	$1.30	$65.00	23,553
2020-01-14	$1.32	$1.36	$1.26	$1.31	$65.50	16,170
2020-01-13	$1.43	$1.45	$1.30	$1.30	$65.00	13,442
2020-01-10	$1.52	$1.58	$1.40	$1.41	$70.50	17,358
2020-01-09	$1.66	$1.67	$1.50	$1.53	$76.50	15,692
2020-01-08	$1.82	$1.91	$1.54	$1.65	$82.50	20,240
2020-01-07	$1.90	$1.97	$1.72	$1.80	$90.00	18,833
2020-01-06	$1.75	$1.98	$1.72	$1.92	$96.00	23,376
2020-01-03	$1.76	$1.87	$1.68	$1.73	$86.50	22,180
2020-01-02	$1.72	$1.80	$1.65	$1.69	$84.50	10,976
2019-12-31	$1.65	$1.78	$1.65	$1.69	$84.50	15,718
2019-12-30	$1.67	$1.74	$1.65	$1.67	$83.50	10,430
2019-12-27	$1.77	$1.83	$1.65	$1.66	$83.00	17,824
2019-12-26	$1.74	$1.86	$1.71	$1.77	$88.50	18,863
2019-12-24	$1.81	$1.85	$1.72	$1.73	$86.50	5,620
2019-12-23	$1.70	$1.85	$1.70	$1.80	$90.00	14,676
2019-12-20	$1.77	$1.78	$1.67	$1.73	$86.50	97,725
2019-12-19	$1.62	$1.80	$1.60	$1.76	$88.00	16,906
2019-12-18	$1.55	$1.69	$1.53	$1.63	$81.50	22,736
2019-12-17	$1.42	$1.66	$1.42	$1.57	$78.50	48,112
2019-12-16	$1.47	$1.57	$1.41	$1.43	$71.50	21,079
2019-12-13	$1.46	$1.49	$1.38	$1.42	$71.00	14,320
2019-12-12	$1.29	$1.46	$1.24	$1.42	$71.00	20,808
2019-12-11	$1.27	$1.29	$1.25	$1.28	$64.00	9,943
2019-12-10	$1.30	$1.31	$1.18	$1.26	$63.00	10,888
2019-12-09	$1.18	$1.30	$1.16	$1.27	$63.50	17,007
2019-12-06	$1.18	$1.22	$1.16	$1.20	$60.00	24,861
2019-12-05	$1.17	$1.21	$1.13	$1.14	$57.00	9,287
2019-12-04	$1.13	$1.17	$1.13	$1.15	$57.50	22,106
2019-12-03	$1.11	$1.14	$1.09	$1.10	$55.00	11,778
2019-12-02	$1.23	$1.24	$1.11	$1.12	$56.00	13,801
2019-11-29	$1.27	$1.32	$1.23	$1.25	$62.50	6,985
2019-11-27	$1.34	$1.35	$1.23	$1.28	$64.00	9,450
2019-11-26	$1.35	$1.38	$1.28	$1.30	$65.00	34,499
2019-11-25	$1.19	$1.40	$1.17	$1.34	$67.00	22,998
2019-11-22	$1.23	$1.23	$1.15	$1.18	$59.00	7,332
2019-11-21	$1.20	$1.22	$1.16	$1.20	$60.00	7,346
2019-11-20	$1.19	$1.24	$1.17	$1.18	$59.00	12,054
2019-11-19	$1.21	$1.23	$1.19	$1.21	$60.50	8,283
2019-11-18	$1.27	$1.27	$1.20	$1.23	$61.50	10,212
2019-11-15	$1.28	$1.30	$1.22	$1.28	$64.00	11,699
2019-11-14	$1.29	$1.35	$1.26	$1.26	$63.00	8,351
2019-11-13	$1.26	$1.31	$1.23	$1.29	$64.50	10,697
2019-11-12	$1.27	$1.32	$1.19	$1.28	$64.00	24,033
2019-11-11	$1.30	$1.35	$1.28	$1.30	$65.00	8,503
2019-11-08	$1.31	$1.35	$1.26	$1.32	$66.00	9,955
2019-11-07	$1.24	$1.37	$1.23	$1.33	$66.50	25,925
2019-11-06	$1.35	$1.45	$1.20	$1.21	$60.50	64,752
2019-11-05	$1.35	$1.46	$1.32	$1.33	$66.50	24,930
2019-11-04	$1.13	$1.31	$1.13	$1.28	$64.00	19,182
2019-11-01	$1.06	$1.15	$1.03	$1.13	$56.50	14,316
2019-10-31	$1.08	$1.09	$1.00	$1.06	$53.00	5,747
2019-10-30	$1.16	$1.17	$1.06	$1.07	$53.50	11,366
2019-10-29	$1.10	$1.20	$1.09	$1.18	$59.00	12,541
2019-10-28	$1.11	$1.15	$1.08	$1.11	$55.50	10,960
2019-10-25	$1.09	$1.15	$1.07	$1.10	$55.00	10,038
2019-10-24	$1.15	$1.15	$1.08	$1.10	$55.00	30,918
2019-10-23	$1.09	$1.19	$1.07	$1.15	$57.50	27,484
2019-10-22	$1.04	$1.12	$1.03	$1.08	$54.00	36,497
2019-10-21	$1.02	$1.03	$0.92	$1.03	$51.50	22,090
2019-10-18	$1.12	$1.14	$1.01	$1.02	$51.00	25,132
2019-10-17	$1.10	$1.18	$1.08	$1.11	$55.50	23,890
2019-10-16	$1.15	$1.19	$1.11	$1.11	$55.50	11,358
2019-10-15	$1.14	$1.17	$1.11	$1.15	$57.50	11,960
2019-10-14	$1.24	$1.25	$1.10	$1.15	$57.50	12,532
2019-10-11	$1.32	$1.32	$1.21	$1.26	$63.00	30,618
2019-10-10	$1.27	$1.33	$1.23	$1.26	$63.00	12,809
2019-10-09	$1.34	$1.39	$1.18	$1.30	$65.00	29,617
2019-10-08	$1.31	$1.40	$1.29	$1.33	$66.50	17,512
2019-10-07	$1.23	$1.40	$1.22	$1.33	$66.50	53,114
2019-10-04	$1.32	$1.38	$1.23	$1.26	$63.00	8,666
2019-10-03	$1.36	$1.40	$1.26	$1.32	$66.00	14,686
2019-10-02	$1.45	$1.53	$1.39	$1.39	$69.50	13,757
2019-10-01	$1.60	$1.65	$1.46	$1.48	$74.00	11,985
2019-09-30	$1.56	$1.62	$1.53	$1.59	$79.50	20,303
2019-09-27	$1.45	$1.57	$1.42	$1.56	$78.00	11,937
2019-09-26	$1.51	$1.54	$1.45	$1.47	$73.50	13,123
2019-09-25	$1.42	$1.55	$1.38	$1.52	$76.00	21,734
2019-09-24	$1.60	$1.60	$1.45	$1.48	$74.00	12,777
2019-09-23	$1.72	$1.77	$1.56	$1.62	$81.00	23,171
2019-09-20	$1.79	$1.79	$1.74	$1.76	$88.00	52,788
2019-09-19	$1.76	$1.80	$1.56	$1.80	$90.00	15,602
2019-09-18	$1.72	$1.78	$1.70	$1.75	$87.50	44,046
2019-09-17	$1.84	$1.84	$1.62	$1.75	$87.50	37,928
2019-09-16	$1.53	$1.94	$1.41	$1.84	$92.00	63,086
2019-09-13	$1.43	$1.47	$1.36	$1.39	$69.50	7,025
2019-09-12	$1.40	$1.43	$1.31	$1.41	$70.50	15,851
2019-09-11	$1.39	$1.53	$1.35	$1.41	$70.50	22,055
2019-09-10	$1.32	$1.36	$1.27	$1.36	$68.00	70,492
2019-09-09	$1.27	$1.38	$1.27	$1.29	$64.50	15,994
2019-09-06	$1.28	$1.35	$1.24	$1.28	$64.00	15,104
2019-09-05	$1.22	$1.36	$1.22	$1.29	$64.50	21,149
2019-09-04	$1.16	$1.23	$1.12	$1.21	$60.50	12,733
2019-09-03	$1.16	$1.16	$1.07	$1.13	$56.50	10,742
2019-08-30	$1.26	$1.27	$1.12	$1.17	$58.50	10,527
2019-08-29	$1.19	$1.28	$1.19	$1.26	$63.00	14,677
2019-08-28	$1.09	$1.22	$1.09	$1.16	$58.00	13,404
2019-08-27	$1.15	$1.15	$1.03	$1.10	$55.00	20,774
2019-08-26	$1.11	$1.16	$1.10	$1.14	$57.00	12,431
2019-08-23	$1.18	$1.22	$1.13	$1.15	$57.50	22,759
2019-08-22	$1.25	$1.26	$1.18	$1.21	$60.50	17,685
2019-08-21	$1.25	$1.36	$1.23	$1.23	$61.50	13,841
2019-08-20	$1.21	$1.24	$1.20	$1.22	$61.00	13,811
2019-08-19	$1.22	$1.33	$1.13	$1.20	$60.00	15,592
2019-08-16	$1.15	$1.24	$1.15	$1.20	$60.00	24,347
2019-08-15	$1.18	$1.19	$1.13	$1.16	$58.00	13,846
2019-08-14	$1.29	$1.34	$1.14	$1.19	$59.50	23,598
2019-08-13	$1.17	$1.27	$1.17	$1.23	$61.50	21,123
2019-08-12	$1.19	$1.21	$1.12	$1.19	$59.50	18,115
2019-08-09	$1.18	$1.21	$1.07	$1.19	$59.50	35,829
2019-08-08	$1.15	$1.24	$1.12	$1.15	$57.50	24,436
2019-08-07	$1.06	$1.15	$1.01	$1.13	$56.50	15,998
2019-08-06	$1.00	$1.08	$0.91	$1.08	$54.00	23,250
2019-08-05	$1.05	$1.14	$1.02	$1.03	$51.50	21,112
2019-08-02	$1.10	$1.12	$1.02	$1.07	$53.50	24,637
2019-08-01	$1.24	$1.24	$1.06	$1.06	$53.00	37,961
2019-07-31	$1.33	$1.39	$1.24	$1.25	$62.50	29,785
2019-07-30	$1.20	$1.39	$1.15	$1.32	$66.00	34,888
2019-07-29	$1.27	$1.28	$1.19	$1.20	$60.00	44,014
2019-07-26	$1.38	$1.38	$1.26	$1.27	$63.50	17,619
2019-07-25	$1.40	$1.40	$1.28	$1.37	$68.50	54,595
2019-07-24	$1.43	$1.48	$1.38	$1.39	$69.50	11,078
2019-07-23	$1.41	$1.43	$1.37	$1.42	$71.00	14,847
2019-07-22	$1.36	$1.42	$1.35	$1.39	$69.50	24,562
2019-07-19	$1.40	$1.43	$1.36	$1.36	$68.00	30,527
2019-07-18	$1.41	$1.45	$1.30	$1.40	$70.00	27,814
2019-07-17	$1.51	$1.53	$1.40	$1.41	$70.50	23,030
2019-07-16	$1.59	$1.60	$1.49	$1.51	$75.50	48,374
2019-07-15	$1.71	$1.72	$1.57	$1.59	$79.50	14,893
2019-07-12	$1.77	$1.78	$1.67	$1.69	$84.50	10,590
2019-07-11	$1.93	$1.94	$1.74	$1.76	$88.00	16,766
2019-07-10	$1.78	$1.92	$1.76	$1.90	$95.00	18,652
2019-07-09	$1.72	$1.80	$1.67	$1.74	$87.00	10,557
2019-07-08	$1.71	$1.77	$1.70	$1.72	$86.00	11,336
2019-07-05	$1.69	$1.76	$1.67	$1.75	$87.50	6,630
2019-07-03	$1.67	$1.71	$1.63	$1.70	$85.00	5,745
2019-07-02	$1.83	$1.83	$1.62	$1.65	$82.50	17,188
2019-07-01	$1.85	$1.95	$1.79	$1.83	$91.50	14,029
2019-06-28	$1.86	$1.90	$1.82	$1.82	$91.00	35,814
2019-06-27	$1.85	$1.89	$1.81	$1.85	$92.50	11,255
2019-06-26	$1.88	$1.97	$1.81	$1.84	$92.00	16,604
2019-06-25	$1.80	$1.91	$1.74	$1.84	$92.00	33,401
2019-06-24	$1.76	$1.79	$1.73	$1.79	$89.50	29,533
2019-06-21	$1.79	$1.83	$1.71	$1.76	$88.00	35,385
2019-06-20	$1.78	$1.86	$1.76	$1.80	$90.00	15,241
2019-06-19	$1.72	$1.74	$1.65	$1.70	$85.00	19,848
2019-06-18	$1.70	$1.82	$1.69	$1.73	$86.50	15,700
2019-06-17	$1.63	$1.77	$1.60	$1.69	$84.50	26,833
2019-06-14	$1.67	$1.73	$1.62	$1.63	$81.50	20,789
2019-06-13	$1.69	$1.73	$1.59	$1.66	$83.00	43,378
2019-06-12	$1.69	$1.73	$1.57	$1.61	$80.50	42,682
2019-06-11	$1.83	$1.84	$1.69	$1.71	$85.50	19,165
2019-06-10	$1.83	$1.89	$1.74	$1.79	$89.50	17,230
2019-06-07	$1.84	$1.88	$1.79	$1.83	$91.50	10,986
2019-06-06	$1.77	$1.82	$1.68	$1.81	$90.50	30,111
2019-06-05	$1.90	$1.92	$1.75	$1.77	$88.50	29,965
2019-06-04	$1.88	$1.97	$1.86	$1.90	$95.00	12,749
2019-06-03	$1.89	$1.90	$1.81	$1.84	$92.00	38,464
2019-05-31	$1.86	$1.91	$1.85	$1.87	$93.50	19,831
2019-05-30	$1.91	$2.07	$1.86	$1.92	$96.00	26,445
2019-05-29	$1.91	$1.96	$1.82	$1.91	$95.50	37,045
2019-05-28	$2.04	$2.07	$1.86	$1.90	$95.00	35,544
2019-05-24	$2.09	$2.13	$1.98	$2.04	$102.00	32,340
2019-05-23	$2.15	$2.16	$1.92	$2.05	$102.50	45,269
2019-05-22	$2.26	$2.29	$2.16	$2.19	$109.50	48,294
2019-05-21	$2.27	$2.34	$2.23	$2.30	$115.00	18,328
2019-05-20	$2.20	$2.30	$2.20	$2.25	$112.50	25,980
2019-05-17	$2.24	$2.27	$2.20	$2.23	$111.50	24,336
2019-05-16	$2.25	$2.29	$2.20	$2.28	$114.00	15,574
2019-05-15	$2.22	$2.26	$2.13	$2.26	$113.00	23,362
2019-05-14	$2.20	$2.36	$2.20	$2.26	$113.00	17,737
2019-05-13	$2.20	$2.26	$2.18	$2.20	$110.00	30,251
2019-05-10	$2.25	$2.29	$2.20	$2.26	$113.00	31,185
2019-05-09	$2.31	$2.32	$2.16	$2.26	$113.00	25,629
2019-05-08	$2.37	$2.40	$2.32	$2.36	$118.00	17,965
2019-05-07	$2.55	$2.60	$2.24	$2.36	$118.00	45,640
2019-05-06	$2.58	$2.69	$2.53	$2.64	$132.00	16,621
2019-05-03	$2.51	$2.67	$2.51	$2.63	$131.50	14,723
2019-05-02	$2.62	$2.63	$2.42	$2.51	$125.50	22,017
2019-05-01	$2.78	$2.78	$2.61	$2.66	$133.00	30,811
2019-04-30	$2.79	$2.79	$2.67	$2.74	$137.00	17,662
2019-04-29	$2.70	$2.79	$2.68	$2.76	$138.00	9,165
2019-04-26	$2.84	$2.90	$2.59	$2.72	$136.00	25,331
2019-04-25	$2.88	$3.07	$2.73	$2.91	$145.50	33,410
2019-04-24	$3.02	$3.03	$2.83	$2.88	$144.00	20,386
2019-04-23	$3.06	$3.11	$2.95	$3.02	$151.00	18,364
2019-04-22	$2.80	$3.02	$2.75	$3.00	$150.00	26,792
2019-04-18	$2.73	$2.80	$2.73	$2.77	$138.50	17,306
2019-04-17	$2.75	$2.85	$2.71	$2.73	$136.50	19,018
2019-04-16	$2.69	$2.74	$2.55	$2.72	$136.00	24,443
2019-04-15	$2.68	$2.70	$2.63	$2.68	$134.00	10,538
2019-04-12	$2.70	$2.72	$2.57	$2.68	$134.00	12,569
2019-04-11	$2.62	$2.74	$2.58	$2.60	$130.00	19,076
2019-04-10	$2.55	$2.66	$2.54	$2.64	$132.00	15,474
2019-04-09	$2.59	$2.62	$2.46	$2.52	$126.00	16,721
2019-04-08	$2.58	$2.67	$2.53	$2.60	$130.00	29,740
2019-04-05	$2.41	$2.58	$2.40	$2.58	$129.00	27,217
2019-04-04	$2.26	$2.48	$2.22	$2.40	$120.00	53,647
2019-04-03	$2.25	$2.28	$2.18	$2.25	$112.50	35,652
2019-04-02	$2.27	$2.30	$2.20	$2.24	$112.00	18,265
2019-04-01	$2.24	$2.34	$2.22	$2.29	$114.50	20,658
2019-03-29	$2.38	$2.47	$2.20	$2.21	$110.50	46,711
2019-03-28	$2.34	$2.40	$2.31	$2.36	$118.00	10,832
2019-03-27	$2.40	$2.44	$2.32	$2.36	$118.00	17,978
2019-03-26	$2.35	$2.43	$2.30	$2.39	$119.50	19,161
2019-03-25	$2.37	$2.39	$2.27	$2.28	$114.00	28,049
2019-03-22	$2.54	$2.58	$2.35	$2.40	$120.00	31,764
2019-03-21	$2.57	$2.67	$2.54	$2.58	$129.00	20,298
2019-03-20	$2.43	$2.66	$2.40	$2.58	$129.00	29,119
2019-03-19	$2.62	$2.65	$2.42	$2.43	$121.50	37,197
2019-03-18	$2.30	$2.59	$2.30	$2.59	$129.50	59,930
2019-03-15	$2.26	$2.42	$2.26	$2.35	$117.50	189,076
2019-03-14	$2.35	$2.42	$2.25	$2.30	$115.00	36,566
2019-03-13	$2.28	$2.46	$2.27	$2.39	$119.50	71,252
2019-03-12	$2.28	$2.32	$2.22	$2.25	$112.50	63,144
2019-03-11	$2.28	$2.32	$2.21	$2.26	$113.00	41,670
2019-03-08	$2.43	$2.44	$2.25	$2.25	$112.50	33,371
2019-03-07	$2.55	$2.55	$2.35	$2.47	$123.50	32,762
2019-03-06	$2.59	$2.59	$2.50	$2.51	$125.50	24,991
2019-03-05	$2.58	$2.62	$2.50	$2.62	$131.00	16,783
2019-03-04	$2.59	$2.66	$2.48	$2.59	$129.50	28,723
2019-03-01	$2.61	$2.62	$2.46	$2.58	$129.00	32,596
2019-02-28	$2.72	$2.72	$2.47	$2.59	$129.50	34,069
2019-02-27	$2.53	$2.89	$2.30	$2.71	$135.50	82,512
2019-02-26	$2.80	$2.86	$2.58	$2.60	$130.00	45,536
2019-02-25	$2.78	$2.85	$2.76	$2.79	$139.50	23,851
2019-02-22	$2.76	$2.97	$2.67	$2.80	$140.00	32,866
2019-02-21	$2.79	$2.82	$2.70	$2.71	$135.50	24,020
2019-02-20	$2.69	$2.79	$2.67	$2.79	$139.50	26,625
2019-02-19	$2.70	$2.82	$2.66	$2.71	$135.50	32,452
2019-02-15	$2.68	$2.82	$2.67	$2.70	$135.00	18,512
2019-02-14	$2.55	$2.68	$2.55	$2.66	$133.00	18,982
2019-02-13	$2.45	$2.67	$2.45	$2.57	$128.50	25,703
2019-02-12	$2.42	$2.53	$2.40	$2.46	$123.00	25,160
2019-02-11	$2.35	$2.43	$2.25	$2.36	$118.00	31,646
2019-02-08	$2.42	$2.48	$2.29	$2.33	$116.50	37,266
2019-02-07	$2.61	$2.66	$2.44	$2.45	$122.50	54,130
2019-02-06	$2.67	$2.80	$2.63	$2.64	$132.00	15,354
2019-02-05	$2.77	$2.83	$2.69	$2.69	$134.50	17,099
2019-02-04	$2.61	$2.79	$2.55	$2.75	$137.50	23,553
2019-02-01	$2.81	$2.89	$2.63	$2.66	$133.00	31,931
2019-01-31	$2.88	$2.94	$2.75	$2.80	$140.00	15,646
2019-01-30	$2.72	$2.86	$2.70	$2.86	$143.00	16,127
2019-01-29	$2.77	$2.80	$2.71	$2.72	$136.00	12,159
2019-01-28	$2.78	$2.85	$2.71	$2.76	$138.00	20,242
2019-01-25	$2.80	$2.95	$2.80	$2.89	$144.50	17,343
2019-01-24	$2.76	$2.79	$2.57	$2.78	$139.00	20,983
2019-01-23	$2.81	$2.85	$2.74	$2.77	$138.50	17,692
2019-01-22	$3.09	$3.10	$2.80	$2.81	$140.50	17,589
2019-01-18	$3.21	$3.22	$3.11	$3.14	$157.00	18,024
2019-01-17	$3.15	$3.32	$3.11	$3.17	$158.50	34,419
2019-01-16	$3.04	$3.22	$3.03	$3.20	$160.00	20,790
2019-01-15	$2.95	$3.09	$2.95	$3.07	$153.50	16,184
2019-01-14	$2.99	$3.07	$2.92	$2.94	$147.00	25,582
2019-01-11	$3.17	$3.23	$3.03	$3.05	$152.50	27,315
2019-01-10	$3.06	$3.25	$2.99	$3.23	$161.50	32,993
2019-01-09	$3.19	$3.24	$2.95	$3.13	$156.50	53,289
2019-01-08	$3.21	$3.26	$2.97	$3.14	$157.00	47,582
2019-01-07	$2.93	$3.15	$2.82	$3.15	$157.50	47,623
2019-01-04	$2.72	$2.91	$2.69	$2.90	$145.00	53,250
2019-01-03	$2.61	$2.75	$2.55	$2.65	$132.50	28,222
2019-01-02	$2.41	$2.64	$2.36	$2.61	$130.50	34,635
2018-12-31	$2.46	$2.53	$2.36	$2.49	$124.50	38,634
2018-12-28	$2.59	$2.64	$2.44	$2.45	$122.50	30,333
2018-12-27	$2.52	$2.65	$2.38	$2.57	$128.50	35,563
2018-12-26	$2.15	$2.53	$2.06	$2.52	$126.00	73,847
2018-12-24	$2.17	$2.26	$2.10	$2.11	$105.50	26,028
2018-12-21	$2.34	$2.42	$2.18	$2.24	$112.00	153,514
2018-12-20	$2.33	$2.42	$2.29	$2.31	$115.50	66,283
2018-12-19	$2.48	$2.52	$2.32	$2.36	$118.00	59,977
2018-12-18	$2.57	$2.62	$2.44	$2.46	$123.00	44,458
2018-12-17	$2.57	$2.79	$2.53	$2.54	$127.00	43,343
2018-12-14	$2.80	$2.85	$2.58	$2.58	$129.00	31,227
2018-12-13	$2.89	$2.95	$2.77	$2.86	$143.00	21,150
2018-12-12	$2.96	$3.06	$2.88	$2.89	$144.50	28,355
2018-12-11	$2.93	$3.02	$2.73	$2.82	$141.00	28,636
2018-12-10	$2.92	$3.00	$2.81	$2.86	$143.00	27,389
2018-12-07	$3.14	$3.26	$2.97	$3.01	$150.50	52,544
2018-12-06	$3.28	$3.30	$3.03	$3.11	$155.50	33,560
2018-12-04	$3.48	$3.58	$3.34	$3.34	$167.00	24,586
2018-12-03	$3.39	$3.53	$3.32	$3.51	$175.50	46,905
2018-11-30	$3.35	$3.35	$3.20	$3.26	$163.00	39,531
2018-11-29	$3.38	$3.55	$3.33	$3.40	$170.00	38,585
2018-11-28	$3.31	$3.39	$3.21	$3.37	$168.50	51,209
2018-11-27	$3.56	$3.58	$3.28	$3.32	$166.00	61,145
2018-11-26	$3.75	$3.81	$3.54	$3.59	$179.50	34,484
2018-11-23	$3.78	$3.86	$3.66	$3.69	$184.50	18,416
2018-11-21	$4.00	$4.09	$3.90	$3.96	$198.00	18,753
2018-11-20	$4.05	$4.14	$3.86	$3.96	$198.00	53,800
2018-11-19	$4.01	$4.13	$3.85	$4.12	$206.00	39,243
2018-11-16	$4.10	$4.24	$3.96	$4.06	$203.00	41,989
2018-11-15	$4.10	$4.19	$4.00	$4.19	$209.50	25,977
2018-11-14	$4.13	$4.37	$4.06	$4.14	$207.00	44,458
2018-11-13	$4.10	$4.24	$3.93	$4.08	$204.00	59,989
2018-11-12	$4.52	$4.63	$4.08	$4.10	$205.00	57,405
2018-11-09	$4.35	$4.52	$4.03	$4.48	$224.00	70,671
2018-11-08	$4.67	$4.74	$4.41	$4.46	$223.00	55,875
2018-11-07	$5.10	$5.55	$4.68	$4.69	$234.50	132,672
2018-11-06	$4.53	$4.75	$4.46	$4.49	$224.50	53,037
2018-11-05	$4.45	$4.52	$4.23	$4.50	$225.00	60,687
2018-11-02	$4.12	$4.54	$4.12	$4.36	$218.00	61,717
2018-11-01	$3.90	$4.40	$3.86	$4.10	$205.00	105,313
2018-10-31	$3.72	$3.93	$3.67	$3.72	$186.00	50,415
2018-10-30	$3.50	$3.69	$3.45	$3.69	$184.50	25,704
2018-10-29	$3.62	$3.81	$3.45	$3.51	$175.50	41,734
2018-10-26	$3.66	$3.77	$3.51	$3.65	$182.50	23,797
2018-10-25	$3.61	$3.83	$3.53	$3.73	$186.50	42,252
2018-10-24	$3.85	$3.89	$3.56	$3.56	$178.00	44,761
2018-10-23	$3.92	$3.92	$3.75	$3.83	$191.50	32,423
2018-10-22	$4.08	$4.13	$3.85	$3.99	$199.50	49,727
2018-10-19	$4.32	$4.41	$4.04	$4.10	$205.00	66,310
2018-10-18	$4.45	$4.54	$4.30	$4.31	$215.50	31,941
2018-10-17	$4.57	$4.58	$4.39	$4.54	$227.00	28,013
2018-10-16	$4.54	$4.74	$4.47	$4.55	$227.50	39,044
2018-10-15	$4.56	$4.67	$4.50	$4.50	$225.00	18,971
2018-10-12	$4.51	$4.59	$4.34	$4.55	$227.50	55,588
2018-10-11	$4.45	$4.55	$4.35	$4.48	$224.00	50,104
2018-10-10	$4.53	$4.76	$4.45	$4.52	$226.00	53,039
2018-10-09	$4.45	$4.61	$4.39	$4.54	$227.00	38,607
2018-10-08	$4.22	$4.43	$4.19	$4.42	$221.00	36,754
2018-10-05	$4.41	$4.42	$4.22	$4.22	$211.00	41,823
2018-10-04	$4.64	$4.74	$4.37	$4.40	$220.00	35,367
2018-10-03	$4.67	$4.79	$4.60	$4.66	$233.00	37,883
2018-10-02	$4.86	$4.93	$4.61	$4.63	$231.50	24,514
2018-10-01	$4.89	$4.94	$4.77	$4.88	$244.00	22,043
2018-09-28	$4.81	$4.98	$4.77	$4.88	$244.00	27,049
2018-09-27	$4.90	$4.97	$4.78	$4.82	$241.00	22,514
2018-09-26	$5.13	$5.17	$4.82	$4.90	$245.00	30,752
2018-09-25	$5.08	$5.23	$5.02	$5.17	$258.50	34,954
2018-09-24	$5.20	$5.26	$4.64	$5.09	$254.50	75,834
2018-09-21	$5.20	$5.30	$5.08	$5.18	$259.00	58,984
2018-09-20	$5.53	$5.53	$5.10	$5.19	$259.50	34,505
2018-09-19	$5.36	$5.51	$5.36	$5.45	$272.50	46,954
2018-09-18	$5.24	$5.45	$5.24	$5.40	$270.00	26,838
2018-09-17	$5.03	$5.26	$5.03	$5.21	$260.50	31,399
2018-09-14	$5.03	$5.15	$4.99	$5.05	$252.50	17,328
2018-09-13	$5.12	$5.17	$4.92	$5.05	$252.50	34,732
2018-09-12	$5.27	$5.33	$5.05	$5.17	$258.50	29,372
2018-09-11	$5.22	$5.37	$5.18	$5.24	$262.00	40,396
2018-09-10	$5.30	$5.43	$5.21	$5.25	$262.50	22,451
2018-09-07	$5.42	$5.57	$5.18	$5.25	$262.50	26,468
2018-09-06	$5.36	$5.38	$5.22	$5.23	$261.50	22,616
2018-09-05	$5.38	$5.40	$5.23	$5.34	$267.00	21,305
2018-09-04	$5.60	$5.67	$5.38	$5.42	$271.00	34,993
2018-08-31	$5.30	$5.54	$5.25	$5.51	$275.50	28,804
2018-08-30	$5.42	$5.48	$5.12	$5.31	$265.50	59,489
2018-08-29	$5.29	$5.54	$5.22	$5.40	$270.00	59,557
2018-08-28	$5.12	$5.36	$5.10	$5.29	$264.50	33,096
2018-08-27	$5.28	$5.40	$5.10	$5.11	$255.50	21,848
2018-08-24	$5.33	$5.43	$5.25	$5.25	$262.50	20,313
2018-08-23	$5.15	$5.35	$5.15	$5.29	$264.50	23,032
2018-08-22	$5.17	$5.28	$5.00	$5.22	$261.00	50,342
2018-08-21	$5.03	$5.07	$4.98	$5.01	$250.50	28,741
2018-08-20	$4.92	$5.04	$4.86	$4.91	$245.50	27,962
2018-08-17	$4.95	$5.10	$4.90	$4.93	$246.50	37,276
2018-08-16	$4.73	$4.90	$4.62	$4.86	$243.00	41,742
2018-08-15	$4.82	$4.87	$4.60	$4.71	$235.50	45,724
2018-08-14	$4.89	$4.94	$4.77	$4.92	$246.00	35,092
2018-08-13	$5.00	$5.05	$4.77	$4.82	$241.00	72,190
2018-08-10	$4.99	$5.13	$4.85	$5.07	$253.50	55,427
2018-08-09	$5.39	$5.48	$4.90	$5.03	$251.50	121,931
2018-08-08	$6.07	$6.10	$5.68	$5.70	$285.00	42,179
2018-08-07	$6.49	$6.49	$6.00	$6.11	$305.50	39,238
2018-08-06	$6.49	$6.55	$6.41	$6.42	$321.00	26,742
2018-08-03	$6.53	$6.65	$6.41	$6.47	$323.50	20,394
2018-08-02	$6.39	$6.54	$6.35	$6.52	$326.00	24,475
2018-08-01	$6.50	$6.64	$6.33	$6.46	$323.00	29,493
2018-07-31	$6.72	$6.76	$6.50	$6.54	$327.00	24,128
2018-07-30	$6.77	$6.85	$6.69	$6.72	$336.00	18,290
2018-07-27	$6.96	$6.98	$6.75	$6.76	$338.00	23,387
2018-07-26	$6.98	$7.06	$6.89	$6.94	$347.00	28,107
2018-07-25	$7.06	$7.24	$6.89	$6.98	$349.00	42,033
2018-07-24	$6.84	$7.07	$6.77	$7.02	$351.00	33,577
2018-07-23	$6.61	$6.94	$6.61	$6.84	$342.00	33,389
2018-07-20	$6.65	$6.68	$6.50	$6.61	$330.50	21,033
2018-07-19	$6.50	$6.70	$6.47	$6.66	$333.00	43,607
2018-07-18	$6.38	$6.57	$6.23	$6.55	$327.50	25,226
2018-07-17	$6.35	$6.41	$6.32	$6.39	$319.50	22,568
2018-07-16	$6.43	$6.53	$6.28	$6.39	$319.50	41,072
2018-07-13	$6.50	$6.66	$6.46	$6.51	$325.50	23,823
2018-07-12	$6.40	$6.52	$6.32	$6.46	$323.00	23,921
2018-07-11	$6.30	$6.52	$6.25	$6.41	$320.50	34,791
2018-07-10	$6.53	$6.72	$6.39	$6.44	$322.00	17,555
2018-07-09	$6.30	$6.51	$6.24	$6.45	$322.50	18,772
2018-07-06	$6.04	$6.29	$6.03	$6.28	$314.00	24,359
2018-07-05	$6.09	$6.09	$5.96	$6.05	$302.50	14,582
2018-07-03	$6.07	$6.20	$5.94	$6.04	$302.00	13,335
2018-07-02	$6.03	$6.11	$5.84	$6.02	$301.00	18,429
2018-06-29	$6.08	$6.24	$6.05	$6.08	$304.00	19,196
2018-06-28	$6.28	$6.28	$6.05	$6.06	$303.00	21,889
2018-06-27	$6.00	$6.48	$5.99	$6.24	$312.00	37,645
2018-06-26	$5.82	$6.04	$5.76	$5.95	$297.50	39,379
2018-06-25	$6.20	$6.25	$5.76	$5.80	$290.00	56,972
2018-06-22	$6.16	$6.28	$5.93	$5.99	$299.50	92,895
2018-06-21	$6.20	$6.20	$5.85	$5.87	$293.50	31,225
2018-06-20	$6.20	$6.25	$6.04	$6.22	$311.00	18,297
2018-06-19	$5.96	$6.18	$5.90	$6.15	$307.50	20,975
2018-06-18	$5.83	$6.19	$5.69	$6.04	$302.00	30,576
2018-06-15	$6.11	$6.11	$5.75	$5.83	$291.50	68,375
2018-06-14	$6.33	$6.40	$5.99	$6.18	$309.00	28,275
2018-06-13	$6.46	$6.53	$6.28	$6.28	$314.00	21,587
2018-06-12	$6.69	$6.72	$6.44	$6.48	$324.00	26,081
2018-06-11	$6.60	$6.81	$6.59	$6.67	$333.50	17,163
2018-06-08	$6.62	$6.80	$6.50	$6.66	$333.00	28,339
2018-06-07	$6.35	$6.78	$6.30	$6.63	$331.50	40,221
2018-06-06	$6.31	$6.34	$6.10	$6.30	$315.00	33,344
2018-06-05	$6.32	$6.47	$6.17	$6.31	$315.50	27,641
2018-06-04	$6.95	$6.95	$6.24	$6.36	$318.00	41,342
2018-06-01	$7.16	$7.16	$6.66	$6.95	$347.50	68,653
2018-05-31	$7.04	$7.25	$6.95	$7.14	$357.00	45,476
2018-05-30	$6.89	$7.09	$6.84	$7.05	$352.50	45,290
2018-05-29	$6.77	$6.98	$6.65	$6.86	$343.00	23,989
2018-05-25	$6.87	$6.98	$6.57	$6.93	$346.50	31,527
2018-05-24	$6.92	$7.03	$6.73	$6.95	$347.50	34,045
2018-05-23	$7.08	$7.14	$6.86	$6.96	$348.00	38,315
2018-05-22	$7.47	$7.60	$7.06	$7.14	$357.00	41,831
2018-05-21	$7.07	$7.45	$7.03	$7.41	$370.50	60,068
2018-05-18	$6.90	$7.10	$6.77	$7.01	$350.50	53,080
2018-05-17	$6.23	$6.90	$6.23	$6.85	$342.50	47,801
2018-05-16	$6.21	$6.38	$6.18	$6.30	$315.00	24,988
2018-05-15	$6.21	$6.21	$5.90	$6.18	$309.00	36,956
2018-05-14	$6.22	$6.35	$6.06	$6.22	$311.00	31,277
2018-05-11	$6.63	$6.69	$6.18	$6.18	$309.00	43,408
2018-05-10	$6.58	$6.79	$6.50	$6.60	$330.00	39,511
2018-05-09	$6.74	$7.10	$6.54	$6.55	$327.50	94,773
2018-05-08	$7.10	$7.15	$6.65	$7.05	$352.50	48,786
2018-05-07	$7.00	$7.22	$6.98	$7.01	$350.50	34,606
2018-05-04	$6.88	$7.04	$6.85	$6.94	$347.00	26,348
2018-05-03	$7.02	$7.12	$6.86	$6.87	$343.50	22,786
2018-05-02	$7.05	$7.24	$7.00	$7.02	$351.00	42,585
2018-05-01	$6.90	$7.08	$6.80	$7.03	$351.50	39,549
2018-04-30	$6.75	$7.10	$6.75	$6.91	$345.50	46,118
2018-04-27	$6.74	$6.83	$6.58	$6.74	$337.00	34,690
2018-04-26	$6.90	$7.38	$6.62	$6.75	$337.50	47,491
2018-04-25	$6.49	$6.70	$6.34	$6.65	$332.50	37,108
2018-04-24	$6.43	$6.69	$6.37	$6.50	$325.00	45,409
2018-04-23	$6.05	$6.40	$6.03	$6.40	$320.00	30,362
2018-04-20	$6.13	$6.22	$6.03	$6.10	$305.00	24,685
2018-04-19	$6.29	$6.34	$6.12	$6.18	$309.00	38,610
2018-04-18	$5.78	$6.36	$5.75	$6.14	$307.00	57,490
2018-04-17	$5.59	$5.73	$5.55	$5.69	$284.50	18,699
2018-04-16	$5.62	$5.63	$5.50	$5.59	$279.50	19,724
2018-04-13	$5.57	$5.68	$5.53	$5.62	$281.00	23,657
2018-04-12	$5.55	$5.66	$5.45	$5.56	$278.00	15,588
2018-04-11	$5.57	$5.75	$5.51	$5.56	$278.00	28,165
2018-04-10	$5.33	$5.67	$5.29	$5.57	$278.50	36,565
2018-04-09	$5.18	$5.37	$5.15	$5.21	$260.50	22,522
2018-04-06	$5.22	$5.25	$4.95	$5.11	$255.50	30,207
2018-04-05	$5.09	$5.28	$5.02	$5.23	$261.50	38,633
2018-04-04	$4.88	$5.08	$4.77	$5.07	$253.50	19,354
2018-04-03	$4.82	$5.03	$4.81	$4.99	$249.50	29,787
2018-04-02	$5.09	$5.10	$4.73	$4.83	$241.50	30,488
2018-03-29	$4.82	$5.12	$4.77	$5.08	$254.00	37,284
2018-03-28	$4.85	$4.96	$4.71	$4.80	$240.00	19,707
2018-03-27	$5.34	$5.34	$4.86	$4.89	$244.50	32,749
2018-03-26	$5.31	$5.45	$4.80	$5.03	$251.50	45,999
2018-03-23	$5.20	$5.59	$5.19	$5.26	$263.00	35,899
2018-03-22	$5.24	$5.33	$5.14	$5.20	$260.00	22,216
2018-03-21	$5.21	$5.62	$5.12	$5.24	$262.00	53,398
2018-03-20	$4.79	$5.26	$4.72	$5.19	$259.50	22,927
2018-03-19	$4.78	$4.92	$4.76	$4.84	$242.00	50,312

HighPoint Resources Corp (HPR) News Headlines

Recent HighPoint Resources Corp (HPR) News

Similar Companies to HighPoint Resources Corp (HPR) in the Oil & Gas E&P Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Cnooc Ltd	CEO	Oil & Gas E&P	Energy	167,250
Berry Corp	BRY	Oil & Gas E&P	Energy	20,000
Marathon Oil Corporation	MRO	Oil & Gas E&P	Energy	17,000
Conoco Phillips	COP	Oil & Gas E&P	Energy	13,500
Occidental Petroleum Corp	OXY	Oil & Gas E&P	Energy	11,800
Southwestern Energy Company	SWN	Oil & Gas E&P	Energy	8,500
Noble Energy Inc	NBL	Oil & Gas E&P	Energy	8,000
EOG Resources Inc	EOG	Oil & Gas E&P	Energy	4,500
APA Corporation	APA	Oil & Gas E&P	Energy	4,004
Devon Energy Corp	DVN	Oil & Gas E&P	Energy	3,500

HighPoint Resources Corp (HPR) Exchange: NYSE