$1.59 -0.06 (%) Harvest Natural Resources Inc - NYSE

Jul. 2, 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
7/2/20151.671.671.521.59238,992
7/1/20151.711.751.571.65431,741
6/30/20151.641.751.611.75207,751
6/29/20151.701.721.611.63311,962
6/26/20151.761.801.671.693,368,287
6/25/20151.701.791.651.75455,490
6/24/20151.721.791.651.69395,105
6/23/20151.671.751.641.68526,888
6/22/20151.901.951.631.711,059,983
6/19/20152.032.611.761.825,380,772
6/18/20151.672.001.651.89937,455
6/17/20151.701.771.611.63259,629
6/16/20151.771.791.671.71262,408
6/15/20151.661.801.651.77332,357
6/12/20151.701.781.651.72812,096
6/11/20151.911.951.751.78548,449
6/10/20151.981.981.861.92251,198
6/9/20151.871.971.871.94243,849
6/8/20152.002.051.871.91260,023
6/5/20151.901.971.861.94287,886
6/4/20151.881.951.861.91287,196
6/3/20152.042.041.851.94501,783
6/2/20152.052.121.961.98494,763
6/1/20151.982.141.952.08776,902
5/29/20152.002.051.812.001,305,092
5/28/20151.762.271.712.023,119,463
5/27/20151.701.781.631.761,092,244
5/26/20151.701.721.581.691,042,147
5/22/20151.581.731.531.702,028,438
5/21/20151.271.741.271.583,762,936
5/20/20151.331.331.191.251,447,959
5/19/20151.191.391.151.352,000,407
5/18/20151.531.681.271.443,185,840
5/15/20151.221.571.151.447,163,644
5/14/20151.101.941.101.208,783,160
5/13/20150.991.150.881.101,404,441
5/12/20150.651.000.650.95845,175
5/11/20150.700.700.650.65249,399
5/8/20150.640.700.590.69265,566
5/7/20150.650.650.580.61771,582
5/6/20150.570.670.550.66389,457
5/5/20150.560.600.530.57149,502
5/4/20150.600.630.520.57345,736
5/1/20150.640.650.600.60268,867
4/30/20150.660.680.590.64448,840
4/29/20150.680.720.660.66435,380
4/28/20150.690.770.650.66800,106
4/27/20150.690.730.680.68199,695
4/24/20150.700.710.690.69160,108
4/23/20150.700.740.700.71232,063
4/22/20150.690.770.660.73478,002
4/21/20150.730.750.680.69335,107
4/20/20150.810.810.690.73432,901
4/17/20150.810.840.690.73714,807
4/16/20150.900.930.670.681,458,441
4/15/20150.760.930.720.902,031,788
4/14/20150.471.220.441.016,040,925
4/13/20150.460.490.430.44192,859
4/10/20150.500.500.450.4699,082
4/9/20150.490.500.470.47228,754
4/8/20150.500.500.440.47171,590
4/7/20150.450.490.430.48554,986
4/6/20150.440.460.440.46137,546
4/2/20150.440.450.440.45213,775
4/1/20150.440.460.440.45170,436
3/31/20150.440.460.440.4564,149
3/30/20150.420.470.420.46226,001
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!