$5.97 +0.27 (%) Harvest Natural Resources Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
12/9/20165.666.005.645.97138,277
12/8/20165.695.825.405.70185,037
12/7/20165.685.755.565.6589,397
12/6/20165.645.715.565.6831,228
12/5/20165.655.675.595.67151,941
12/2/20165.645.655.565.6460,404
12/1/20165.535.655.465.61346,176
11/30/20165.165.534.945.53419,355
11/29/20164.785.204.645.20267,284
11/28/20164.434.914.264.85345,884
11/25/20164.464.574.414.4324,962
11/23/20164.554.634.464.52152,044
11/22/20164.564.964.434.51122,406
11/21/20164.494.654.424.57151,475
11/18/20164.404.544.294.54101,846
11/17/20164.474.594.384.4058,987
11/16/20164.454.604.324.5190,729
11/15/20164.254.684.224.47213,272
11/14/20164.294.434.234.30168,197
11/11/20164.204.504.204.3182,941
11/10/20164.204.304.084.23167,810
11/9/20164.004.324.004.19256,199
11/8/20164.294.454.024.30380,814
11/7/20164.404.414.124.30115,955
11/4/20163.704.503.704.45189,814
11/3/20161.001.020.960.9694,792
11/2/20161.041.040.951.01156,659
11/1/20161.051.050.981.05175,629
10/31/20161.011.030.961.00248,104
10/28/20161.031.030.991.02174,205
10/27/20161.011.050.981.01499,862
10/26/20161.041.050.981.02310,155
10/25/20161.081.141.041.07503,483
10/24/20161.101.100.971.08491,949
10/21/20160.871.110.871.082,419,008
10/20/20160.870.900.860.90494,090
10/19/20160.831.000.820.891,153,644
10/18/20160.810.840.800.82378,892
10/17/20160.800.830.800.82270,202
10/14/20160.810.850.790.82399,154
10/13/20160.780.840.770.81473,100
10/12/20160.840.890.820.85488,805
10/11/20160.850.890.800.85474,434
10/10/20160.880.920.810.831,371,284
10/7/20161.021.050.870.918,980,476
10/6/20160.830.850.810.85332,713
10/5/20160.830.850.820.83289,909
10/4/20160.820.890.800.84488,246
10/3/20160.790.850.790.85210,199
9/30/20160.850.850.770.81459,210
9/29/20160.830.890.820.85976,817
9/28/20160.800.850.750.822,071,012
9/27/20160.760.800.750.7694,262
9/26/20160.780.790.720.7993,043
9/23/20160.710.780.710.77544,499
9/22/20160.770.780.710.71246,575
9/21/20160.790.790.730.77162,819
9/20/20160.810.810.770.79215,960
9/19/20160.850.850.800.83248,626
9/16/20160.870.870.790.87569,388
9/15/20160.750.870.750.86509,708
9/14/20160.830.860.750.77751,168
9/13/20160.700.980.700.852,746,819
9/12/20160.650.800.640.681,028,341
9/9/20160.660.780.630.652,201,031
9/8/20160.620.650.580.58378,391
9/7/20160.630.660.600.62327,522
9/6/20160.630.650.570.6098,946
9/2/20160.610.740.560.61899,187
9/1/20160.570.640.570.61526,857
8/31/20160.570.600.560.5838,107
8/30/20160.560.600.560.5779,229
8/29/20160.550.590.550.5814,608
8/26/20160.600.600.580.593,643
8/25/20160.580.600.570.60105,357
8/24/20160.580.580.550.5827,105
8/23/20160.570.580.550.5771,036
8/22/20160.600.600.550.5815,083
8/19/20160.600.630.590.59349,651
8/18/20160.540.650.530.571,364,886
8/17/20160.550.550.520.5481,817
8/16/20160.560.570.540.5444,346
8/15/20160.580.590.580.585,935
8/12/20160.600.600.580.5838,392
8/11/20160.600.630.600.6019,611
8/10/20160.590.630.590.5950,834
8/9/20160.600.620.600.6244,053
8/8/20160.600.600.580.5919,911
8/5/20160.570.600.570.5757,507
8/4/20160.550.570.550.5755,782
8/3/20160.560.600.560.5612,740
8/2/20160.560.590.560.5736,616
8/1/20160.580.580.570.5728,964
7/29/20160.580.590.570.5848,872
7/28/20160.550.590.550.5860,307
7/27/20160.620.630.580.5815,054
7/26/20160.600.610.560.6137,201
7/25/20160.600.640.600.6053,529
7/22/20160.600.640.590.5957,737
7/21/20160.680.680.620.62122,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center