$0.55 +0.05 (%) Harvest Natural Resources Inc - NYSE

Feb. 12, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
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
12/29/20150.510.520.450.48449,562
12/28/20150.570.590.530.53153,103
12/24/20150.600.640.560.5678,259
12/23/20150.580.670.580.6072,739
12/22/20150.570.640.570.5852,319
12/21/20150.570.600.560.58125,368
12/18/20150.550.600.550.5927,472
12/17/20150.550.600.550.5755,371
12/16/20150.560.600.510.5765,445
12/15/20150.560.570.540.5659,184
12/14/20150.540.600.520.57146,600
12/11/20150.620.620.550.57105,531
12/10/20150.680.680.580.63127,454
12/9/20150.580.640.580.6333,740
12/8/20150.580.620.570.58133,689
12/7/20150.780.780.590.62177,371
12/4/20150.800.800.740.7662,462
12/3/20150.760.800.760.7676,034
12/2/20150.750.820.750.7898,148
12/1/20150.760.840.760.8355,716
11/30/20150.780.850.770.7860,028
11/27/20150.750.800.750.8014,463
11/25/20150.750.850.700.75101,984
11/24/20150.740.860.730.7588,271
11/23/20150.720.790.720.7559,461
11/20/20150.730.800.730.7434,254
11/19/20150.700.760.700.7559,856
11/18/20150.760.830.730.73410,715
11/17/20150.830.840.780.7961,821
11/16/20150.840.860.820.8228,446
11/13/20150.870.890.850.8533,145
11/12/20150.890.940.850.85101,362
11/11/20150.950.990.880.8977,791
11/10/20150.890.980.890.9533,486
11/9/20150.891.030.890.9352,562
11/6/20150.991.030.900.91683,494
11/5/20151.091.110.971.0070,131
11/4/20150.981.090.961.09256,701
11/3/20151.051.121.041.05149,250
11/2/20150.961.050.961.0553,455
10/30/20151.051.170.970.99208,295
10/29/20151.051.101.031.0548,822
10/28/20151.101.101.031.05239,053
10/27/20151.101.211.031.07307,991
10/26/20151.171.201.151.1645,119
10/23/20151.281.311.141.21165,930
10/22/20151.351.391.271.3040,098
10/21/20151.341.401.321.3426,498
10/20/20151.391.411.331.3559,819
10/19/20151.451.471.411.4223,225
10/16/20151.461.491.371.49114,594
10/15/20151.421.461.421.4629,506
10/14/20151.411.471.411.4225,754
10/13/20151.421.451.411.4323,494
10/12/20151.501.511.421.45118,447
10/9/20151.411.601.411.48430,464
10/8/20151.381.451.371.3847,461
10/7/20151.431.501.401.4087,986
10/6/20151.431.511.431.4538,818
10/5/20151.501.501.441.4724,668
10/2/20151.411.511.371.5063,859
10/1/20151.371.551.371.4345,901
9/30/20151.301.421.251.3962,432
9/29/20151.291.401.291.4015,981
9/28/20151.411.411.281.3182,035
9/25/20151.471.471.381.4340,008
9/24/20151.311.601.311.44170,953
9/23/20151.401.431.211.2782,667
9/22/20151.421.471.361.38101,685
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center