$0.45 +0.01 (%) Harvest Natural Resources Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 03:58 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
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
3/7/20160.600.710.600.64238,657
3/4/20160.590.650.550.58280,206
3/3/20160.590.600.560.57134,768
3/2/20160.570.600.520.5860,419
3/1/20160.510.560.510.5265,113
2/29/20160.600.600.530.5321,211
2/26/20160.600.600.550.6049,704
2/25/20160.570.600.560.57113,124
2/24/20160.560.590.520.5465,070
2/23/20160.540.540.530.5423,859
2/22/20160.460.550.460.5385,432
2/19/20160.510.540.480.4920,011
2/18/20160.540.550.500.5113,688
2/17/20160.500.550.500.5152,290
2/16/20160.520.530.500.5315,992
2/12/20160.520.600.510.5520,989
2/11/20160.570.570.500.5095,199
2/10/20160.690.700.560.5763,230
2/9/20160.600.700.520.70175,866
2/8/20160.550.630.520.5781,220
2/5/20160.570.610.570.5732,682
2/4/20160.600.610.560.5726,178
2/3/20160.610.610.590.6026,728
2/2/20160.600.610.600.6099,777
2/1/20160.560.610.560.6041,795
1/29/20160.600.600.520.54118,648
1/28/20160.620.630.580.6235,316
1/27/20160.650.680.600.6245,486
1/26/20160.640.730.640.6516,890
1/25/20160.680.710.600.6340,633
1/22/20160.600.750.600.67123,375
1/21/20160.650.650.530.57118,378
1/20/20160.660.720.570.62175,619
1/19/20160.460.800.430.71582,196
1/15/20160.360.510.350.47204,414
1/14/20160.350.390.320.36228,341
1/13/20160.370.380.300.32283,884
1/12/20160.390.400.360.3749,329
1/11/20160.380.380.370.3799,330
1/8/20160.410.440.380.3894,429
1/7/20160.400.440.390.39181,427
1/6/20160.420.440.380.40224,389
1/5/20160.430.440.400.40126,475
1/4/20160.420.470.420.4286,921
12/31/20150.440.450.420.43286,490
12/30/20150.450.490.450.46360,399
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center