HighPoint Resources Corporation (BBG) Historical Stock Data
Historical Data
In the past 30 trading days, BBG is down -0.24% a day on average. There have been 15 days where HighPoint Resources Corporation closed green and 15 days where BBG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-03-19 | 4.78 | 4.84 | ↑$0.06 (1.26%) | 4.76 | 4.92 | 2.51M |
| 2018-03-16 | 4.71 | 4.82 | ↑$0.11 (2.34%) | 4.64 | 4.86 | 6.69M |
| 2018-03-15 | 4.67 | 4.69 | ↑$0.02 (0.43%) | 4.60 | 4.75 | 2.27M |
| 2018-03-14 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.50 | 4.75 | 1.81M |
| 2018-03-13 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.63 | 4.85 | 1.97M |
| 2018-03-12 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.66 | 4.85 | 2.08M |
| 2018-03-09 | 4.64 | 4.68 | ↑$0.04 (0.86%) | 4.54 | 4.74 | 1.72M |
| 2018-03-08 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.45 | 4.62 | 3.20M |
| 2018-03-07 | 4.68 | 4.53 | ↓$0.15 (-3.21%) | 4.43 | 4.80 | 3.33M |
| 2018-03-06 | 4.87 | 4.76 | ↓$0.11 (-2.26%) | 4.66 | 4.91 | 1.81M |
| 2018-03-05 | 4.49 | 4.84 | ↑$0.35 (7.80%) | 4.49 | 4.90 | 1.80M |
| 2018-03-02 | 4.39 | 4.53 | ↑$0.14 (3.19%) | 4.32 | 4.62 | 2.70M |
| 2018-03-01 | 4.53 | 4.37 | ↓$0.16 (-3.53%) | 4.32 | 4.61 | 2.89M |
| 2018-02-28 | 5.30 | 4.53 | ↓$0.77 (-14.53%) | 4.48 | 5.34 | 5.68M |
| 2018-02-27 | 5.35 | 5.19 | ↓$0.16 (-2.99%) | 5.19 | 5.49 | 2.68M |
| 2018-02-26 | 5.30 | 5.39 | ↑$0.09 (1.70%) | 5.27 | 5.44 | 2.10M |
| 2018-02-23 | 5.30 | 5.27 | ↓$0.03 (-0.57%) | 5.22 | 5.35 | 2.53M |
| 2018-02-22 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 5.21 | 5.47 | 2.09M |
| 2018-02-21 | 5.32 | 5.17 | ↓$0.15 (-2.82%) | 5.16 | 5.43 | 2.04M |
| 2018-02-20 | 5.39 | 5.33 | ↓$0.06 (-1.11%) | 5.31 | 5.53 | 1.83M |
| 2018-02-16 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.18 | 5.50 | 2.18M |
| 2018-02-15 | 5.45 | 5.25 | ↓$0.20 (-3.67%) | 5.18 | 5.47 | 1.99M |
| 2018-02-14 | 5.00 | 5.44 | ↑$0.44 (8.80%) | 4.98 | 5.46 | 1.73M |
| 2018-02-13 | 5.01 | 5.09 | ↑$0.08 (1.60%) | 4.92 | 5.13 | 1.37M |
| 2018-02-12 | 4.96 | 5.07 | ↑$0.11 (2.22%) | 4.92 | 5.11 | 2.22M |
| 2018-02-09 | 4.93 | 4.90 | ↓$0.03 (-0.61%) | 4.65 | 4.98 | 3.60M |
| 2018-02-08 | 5.03 | 4.89 | ↓$0.14 (-2.78%) | 4.86 | 5.13 | 4.23M |
| 2018-02-07 | 5.41 | 5.00 | ↓$0.41 (-7.58%) | 4.97 | 5.47 | 3.10M |
| 2018-02-06 | 5.10 | 5.42 | ↑$0.32 (6.27%) | 5.08 | 5.52 | 3.28M |
| 2018-02-05 | 5.22 | 5.17 | ↓$0.05 (-0.96%) | 5.17 | 5.38 | 2.98M |
Create an account or log in to view more rows.
$BBG Let’s get it
$BBG buy and hodl friends. we may be early
but we are not wrong. very soon.
$BBG swing puts
$BBG hot damn <3
$BBG gonna take my L with this one
$BBG come to papa
$BBG finally a pullback
$BBG warming up
$BBG buy the dip.
$BBG Shorts talk the talk but cant walk the walk