$0.46 -0.00 (%) Harvest Natural Resources Inc - NYSE

Mar. 27, 2015 | 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
3/27/20150.440.460.420.46124,254
3/26/20150.470.470.410.46141,213
3/25/20150.450.460.390.44196,741
3/24/20150.440.490.430.47356,865
3/23/20150.450.460.440.45215,259
3/20/20150.480.520.440.44444,682
3/19/20150.480.480.370.47213,005
3/18/20150.510.520.490.50134,231
3/17/20150.520.520.490.51193,777
3/16/20150.510.550.510.53140,345
3/13/20150.550.550.520.55120,097
3/12/20150.560.560.510.54201,264
3/11/20150.530.560.520.52181,432
3/10/20150.540.580.520.53148,255
3/9/20150.620.650.550.55268,544
3/6/20150.580.630.580.59159,825
3/5/20150.600.620.590.6164,529
3/4/20150.580.620.560.59232,838
3/3/20150.550.580.540.58184,443
3/2/20150.600.620.550.56100,894
2/27/20150.550.580.550.58199,859
2/26/20150.560.600.550.55144,474
2/25/20150.590.620.530.55212,627
2/24/20150.600.630.590.59134,602
2/23/20150.630.660.600.60285,583
2/20/20150.700.700.610.64281,841
2/19/20150.680.710.670.67136,158
2/18/20150.720.740.690.69103,975
2/17/20150.700.740.690.72147,091
2/13/20150.670.700.660.69223,308
2/12/20150.680.700.650.66109,795
2/11/20150.680.710.650.6570,013
2/10/20150.720.760.660.69112,472
2/9/20150.700.780.700.73203,099
2/6/20150.690.790.660.74120,597
2/5/20150.690.710.650.65180,351
2/4/20150.720.740.670.67158,679
2/3/20150.690.730.670.72361,673
2/2/20150.650.680.640.67105,449
1/30/20150.610.640.600.63234,550
1/29/20150.750.790.590.63851,006
1/28/20150.850.850.770.78327,988
1/27/20150.800.880.800.85135,069
1/26/20150.830.850.780.82402,726
1/23/20150.880.880.850.85118,566
1/22/20150.930.950.870.88317,707
1/21/20150.990.990.920.92351,015
1/20/20151.001.040.990.99321,230
1/16/20151.001.061.001.04237,828
1/15/20151.071.091.001.00240,019
1/14/20151.021.081.011.07173,692
1/13/20151.121.120.991.05444,395
1/12/20151.051.100.951.09305,978
1/9/20150.971.100.961.04509,595
1/8/20150.960.990.950.97410,390
1/7/20150.960.960.890.93366,887
1/6/20150.991.000.870.90739,024
1/5/20150.961.070.900.972,425,862
1/2/20150.951.070.830.934,054,961
12/31/20141.921.941.771.81209,397
12/30/20142.002.001.911.9295,513
12/29/20141.942.001.901.99125,622
12/26/20142.022.081.911.92167,198
12/24/20141.952.021.902.01132,457
12/23/20141.981.981.941.94133,228
12/22/20141.961.991.901.95225,256
12/19/20141.982.021.951.98304,417
12/18/20141.992.031.881.99297,143
12/17/20141.712.001.711.95281,861
12/16/20141.641.811.621.75234,822
12/15/20141.761.841.671.68156,460
12/12/20141.801.841.771.79196,407
12/11/20141.771.891.771.84166,544
12/10/20141.921.921.721.77214,479
12/9/20141.761.941.731.94163,546
12/8/20141.851.881.751.76216,354
12/5/20141.901.931.851.87311,540
12/4/20141.951.991.891.93216,175
12/3/20141.982.121.971.98239,198
12/2/20141.982.071.831.97552,676
12/1/20142.202.201.981.98507,368
11/28/20142.492.612.202.22276,623
11/26/20142.732.742.512.56345,847
11/25/20142.812.862.672.74277,969
11/24/20142.872.922.802.83143,088
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center