Harvest Natural Resources Inc $4.52

up +0.04


16/4/2014 06:40 PM  |  NYSE : HNR  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
4/16/20144.504.664.494.52332,926
4/15/20144.474.514.374.48270,763
4/14/20144.454.494.344.49209,767
4/11/20144.314.514.314.46129,577
4/10/20144.534.544.304.36174,925
4/9/20144.484.534.414.51223,845
4/8/20144.204.534.114.49496,425
4/7/20143.694.303.654.21545,927
4/4/20143.533.723.533.68289,999
4/3/20143.683.723.483.51556,397
4/2/20143.823.853.643.71527,795
4/1/20143.783.863.763.84279,618
3/31/20143.823.823.743.76165,236
3/28/20143.743.813.733.78144,676
3/27/20143.753.793.693.75222,847
3/26/20143.883.913.733.76276,764
3/25/20143.903.953.883.88202,969
3/24/20144.014.033.843.87436,722
3/21/20144.094.143.274.03473,436
3/20/20144.014.153.974.09255,646
3/19/20144.094.114.004.02253,293
3/18/20144.074.124.024.10205,329
3/17/20143.934.203.904.08852,469
3/14/20144.054.373.994.34544,595
3/13/20144.144.144.054.07219,691
3/12/20144.124.144.074.13223,096
3/11/20144.134.174.074.11277,561
3/10/20144.164.204.134.15230,888
3/7/20144.194.204.164.18394,151
3/6/20144.204.204.114.19226,507
3/5/20144.194.224.154.17197,597
3/4/20144.214.314.144.16290,009
3/3/20144.194.284.184.19387,520
2/28/20144.354.354.194.20327,571
2/27/20144.314.364.274.31109,658
2/26/20144.284.424.264.31199,794
2/25/20144.414.414.294.29292,404
2/24/20144.454.584.404.41193,512
2/21/20144.484.554.444.47130,293
2/20/20144.434.564.424.47241,704
2/19/20144.504.534.444.45143,391
2/18/20144.554.634.494.53236,687
2/14/20144.404.754.404.54740,574
2/13/20144.534.554.414.43235,465
2/12/20144.494.644.494.57271,097
2/11/20144.314.554.284.48267,364
2/10/20144.274.364.224.31466,276
2/7/20144.254.304.204.27286,384
2/6/20144.314.394.244.27228,577
2/5/20144.374.394.274.30518,194
2/4/20144.394.474.354.35155,064
2/3/20144.374.414.264.37261,944
1/31/20144.424.444.384.39122,873
1/30/20144.534.574.434.49229,545
1/29/20144.264.604.244.50280,142
1/28/20144.314.324.254.30240,120
1/27/20144.434.484.124.30872,167
1/24/20144.634.634.404.45652,007
1/23/20144.664.664.604.66241,368
1/22/20144.694.744.624.64271,584
1/21/20144.774.774.614.70326,026
1/17/20144.784.824.674.76323,048
1/16/20144.804.854.704.80237,692
1/15/20144.774.904.704.80482,785
1/14/20144.774.874.654.79493,000
1/13/20144.724.984.634.75725,136
1/10/20144.804.814.664.73230,011
1/9/20144.714.924.714.78326,790
1/8/20144.654.784.594.72260,520
1/7/20144.584.644.474.64392,131
1/6/20144.654.654.454.54334,915
1/3/20144.494.644.424.62379,851
1/2/20144.544.544.354.50284,197
12/31/20134.424.564.354.52391,092
12/30/20134.394.584.334.39539,246
12/27/20134.294.304.224.24649,505
12/26/20134.324.434.264.30562,677
12/24/20134.354.394.254.32250,234
12/23/20134.584.584.324.35684,829
12/20/20134.534.574.414.51742,284
12/19/20134.504.584.474.56356,780
12/18/20134.474.514.394.50639,164
12/17/20134.314.534.264.47718,221
12/16/20134.574.824.294.332,253,070
12/13/20133.774.203.773.941,005,820
12/12/20133.703.713.593.62610,298
12/11/20133.733.753.603.62321,662
12/10/20133.703.863.683.71246,489
12/9/20133.863.903.703.76355,888
12/6/20133.873.903.803.84228,251
12/5/20133.893.943.813.84377,031
12/4/20133.853.993.803.89372,681
12/3/20133.923.933.753.82383,703
12/2/20133.813.813.603.80565,405
11/29/20133.623.973.543.82519,686
11/27/20133.613.633.393.39633,906
11/26/20133.963.983.553.61862,755
11/25/20133.264.053.263.931,839,200
11/22/20133.423.473.203.26505,520
11/21/20133.433.533.353.40539,385
Trading Center