$2.89 -0.01 (%) Harvest Natural Resources Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
11/21/20142.952.962.852.89176,395
11/20/20142.662.972.662.90250,355
11/19/20142.762.812.662.69268,890
11/18/20142.832.922.782.78175,975
11/17/20142.972.992.852.86150,145
11/14/20142.983.022.902.99107,153
11/13/20142.952.982.892.97187,748
11/12/20143.033.062.882.99358,142
11/11/20143.053.132.963.08274,923
11/10/20143.153.263.013.02143,782
11/7/20143.023.173.003.17253,675
11/6/20143.113.142.902.99610,116
11/5/20143.403.473.283.34185,002
11/4/20143.603.883.383.38220,354
11/3/20143.753.883.503.53212,161
10/31/20143.753.813.613.72472,265
10/30/20143.623.743.463.72214,535
10/29/20143.803.883.523.63555,599
10/28/20142.964.002.963.971,206,999
10/27/20143.023.072.962.97200,455
10/24/20143.073.092.943.07169,251
10/23/20143.023.143.023.06192,594
10/22/20143.303.303.013.02352,458
10/21/20143.233.313.083.30766,196
10/20/20143.073.263.073.22187,260
10/17/20143.573.573.073.08535,572
10/16/20143.293.593.203.49281,938
10/15/20143.133.383.033.36379,654
10/14/20143.163.342.983.13316,761
10/13/20143.353.373.073.11341,318
10/10/20143.393.513.303.34212,638
10/9/20143.673.673.323.43255,308
10/8/20143.643.713.463.69285,717
10/7/20143.693.733.643.65168,485
10/6/20143.733.793.683.73158,453
10/3/20143.743.743.633.70213,066
10/2/20143.523.703.463.68242,746
10/1/20143.683.683.423.53410,644
9/30/20143.983.983.503.67618,138
9/29/20144.004.033.953.98105,822
9/26/20144.024.064.004.03156,103
9/25/20144.154.154.024.02242,936
9/24/20144.144.214.064.17157,315
9/23/20144.254.314.144.14266,726
9/22/20144.104.784.054.29858,289
9/19/20144.164.264.104.14627,696
9/18/20144.184.204.124.16197,095
9/17/20144.364.374.144.18420,333
9/16/20144.344.394.324.3597,697
9/15/20144.384.394.324.34115,748
9/12/20144.404.414.334.39253,913
9/11/20144.394.454.364.42302,235
9/10/20144.424.444.374.40217,433
9/9/20144.514.554.444.44222,642
9/8/20144.534.554.454.51173,473
9/5/20144.594.634.504.53166,459
9/4/20144.664.734.524.61174,393
9/3/20144.954.984.604.64406,026
9/2/20144.954.994.914.94184,634
8/29/20144.935.004.904.95267,770
8/28/20144.974.984.904.94109,941
8/27/20144.785.004.774.98316,361
8/26/20144.794.814.774.78350,553
8/25/20144.834.874.774.80178,658
8/22/20144.934.934.814.82242,617
8/21/20144.954.994.854.92233,987
8/20/20144.955.014.914.9893,085
8/19/20144.855.024.785.00312,650
8/18/20144.824.904.774.86136,651
8/15/20144.804.844.684.78202,650
8/14/20144.905.014.804.80151,780
8/13/20144.954.984.884.91137,381
8/12/20145.005.054.904.95253,152
8/11/20144.665.034.665.01458,263
8/8/20144.464.694.464.65209,664
8/7/20144.474.484.434.4761,060
8/6/20144.444.554.424.47175,142
8/5/20144.514.514.404.48143,666
8/4/20144.474.584.404.55160,402
8/1/20144.344.474.284.47305,265
7/31/20144.334.394.324.32253,480
7/30/20144.514.524.354.40142,616
7/29/20144.374.524.354.49122,667
7/28/20144.544.544.344.37284,849
7/25/20144.514.564.464.54157,207
7/24/20144.604.664.494.57222,865
7/23/20144.484.604.464.60121,875
7/22/20144.584.614.474.48192,398
7/21/20144.644.644.554.57130,326
7/18/20144.454.634.444.62184,862
7/17/20144.444.534.444.47261,515
7/16/20144.414.494.374.48174,261
7/15/20144.524.534.344.39349,816
7/14/20144.524.554.454.53105,722
7/11/20144.554.574.404.50397,846
7/10/20144.684.714.544.56373,828
7/9/20144.764.794.704.74231,012
7/8/20144.834.844.764.76261,408
7/7/20144.854.894.784.82363,314
7/3/20144.884.914.854.8665,907
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center