$0.59 +0.01 (%) Harvest Natural Resources Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
7/28/20160.550.590.550.5860,307
7/27/20160.620.630.580.5815,054
7/26/20160.600.610.560.6137,201
7/25/20160.600.640.600.6053,529
7/22/20160.600.640.590.5957,737
7/21/20160.680.680.620.62122,312
7/20/20160.660.700.660.6626,565
7/19/20160.670.700.660.6867,732
7/18/20160.710.710.650.67141,416
7/15/20160.700.710.680.7074,074
7/14/20160.710.720.700.7063,393
7/13/20160.790.790.700.71126,794
7/12/20160.750.840.710.79715,078
7/11/20160.710.740.700.7244,334
7/8/20160.720.750.670.75127,013
7/7/20160.760.780.700.74225,269
7/6/20160.680.800.660.76291,073
7/5/20160.720.770.640.65371,689
7/1/20160.840.860.700.721,660,917
6/30/20160.641.090.560.846,135,443
6/29/20160.490.520.470.48168,718
6/28/20160.500.530.480.4915,445
6/27/20160.530.530.460.4670,398
6/24/20160.500.510.480.50310,382
6/23/20160.500.520.500.5091,501
6/22/20160.510.510.500.50140,592
6/21/20160.510.510.500.5096,833
6/20/20160.520.520.500.50107,567
6/17/20160.500.520.500.50100,519
6/16/20160.500.540.490.50182,177
6/15/20160.470.520.460.50174,101
6/14/20160.510.580.490.51287,633
6/13/20160.500.580.500.51495,165
6/10/20160.490.540.490.50243,513
6/9/20160.490.530.490.52213,379
6/8/20160.510.520.490.49163,365
6/7/20160.490.500.480.50161,184
6/6/20160.490.500.470.49132,856
6/3/20160.490.500.460.4781,153
6/2/20160.500.500.450.4986,413
6/1/20160.500.520.490.49205,887
5/31/20160.420.490.420.49196,373
5/27/20160.440.450.420.4317,397
5/26/20160.470.470.420.4563,758
5/25/20160.500.520.430.4680,287
5/24/20160.430.460.430.4538,652
5/23/20160.430.450.430.449,725
5/20/20160.460.460.430.43137,063
5/19/20160.460.460.450.4649,137
5/18/20160.480.480.460.4631,633
5/17/20160.480.490.460.4680,299
5/16/20160.480.510.470.4784,606
5/13/20160.480.510.450.4795,818
5/12/20160.500.520.460.4729,928
5/11/20160.500.520.480.5221,893
5/10/20160.470.540.470.5233,253
5/9/20160.480.520.460.4861,616
5/6/20160.490.510.470.48100,179
5/5/20160.520.520.490.4937,368
5/4/20160.490.540.480.5459,863
5/3/20160.520.550.490.5063,843
5/2/20160.550.570.520.5248,816
4/29/20160.540.570.540.5729,826
4/28/20160.570.580.530.5756,374
4/27/20160.600.600.560.5911,920
4/26/20160.610.610.510.5754,873
4/25/20160.570.620.570.5837,873
4/22/20160.580.610.560.5740,830
4/21/20160.560.600.560.5947,501
4/20/20160.590.600.560.6040,742
4/19/20160.600.620.560.5764,966
4/18/20160.620.620.560.6012,042
4/15/20160.590.620.560.5930,028
4/14/20160.560.610.560.5750,041
4/13/20160.610.610.560.5639,543
4/12/20160.620.630.570.6050,459
4/11/20160.560.620.560.59142,966
4/8/20160.600.600.560.5715,520
4/7/20160.570.590.560.5825,091
4/6/20160.600.620.570.5831,888
4/5/20160.570.600.550.5868,117
4/4/20160.620.620.550.5523,069
4/1/20160.590.630.590.6024,156
3/31/20160.630.630.600.6071,503
3/30/20160.590.650.580.6060,392
3/29/20160.610.610.580.6024,489
3/28/20160.560.610.560.5991,274
3/24/20160.600.610.560.5928,434
3/23/20160.590.610.590.5947,112
3/22/20160.610.620.580.6069,992
3/21/20160.610.620.590.6145,181
3/18/20160.620.650.600.6130,896
3/17/20160.610.610.570.6173,351
3/16/20160.610.630.590.6051,019
3/15/20160.600.620.590.5914,880
3/14/20160.580.600.560.5870,790
3/11/20160.590.620.560.56155,353
3/10/20160.620.620.570.5946,612
3/9/20160.620.650.550.60111,282
3/8/20160.640.690.580.58106,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center