Harvest Natural Resources Inc $4.98

down -0.02


20/8/2014 04:02 PM  |  NYSE : HNR  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNR historical data

Date Open High Low Close Volume
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
7/2/20144.904.954.874.88227,263
7/1/20145.005.004.854.92389,854
6/30/20144.935.054.884.99642,802
6/27/20145.055.134.864.864,125,371
6/26/20144.985.164.965.06359,244
6/25/20144.915.154.915.01529,588
6/24/20144.975.014.904.94296,421
6/23/20145.055.094.824.98421,505
6/20/20145.125.155.085.10408,904
6/19/20145.355.355.075.15490,149
6/18/20145.105.355.065.30418,526
6/17/20145.065.114.995.11319,900
6/16/20145.035.075.005.05288,839
6/13/20145.105.105.045.05186,963
6/12/20145.105.164.985.10249,446
6/11/20144.855.084.845.08381,484
6/10/20144.884.894.804.87125,414
6/9/20144.804.884.804.8699,087
6/6/20144.814.884.814.82135,653
6/5/20144.884.884.784.83167,326
6/4/20144.744.894.744.87155,634
6/3/20144.644.784.644.74146,392
6/2/20144.804.864.524.71280,236
5/30/20144.894.894.754.88122,830
5/29/20144.814.904.724.87339,641
5/28/20144.674.804.604.80136,935
5/27/20144.624.744.584.69177,497
5/23/20144.644.764.574.58201,216
5/22/20144.704.784.674.67124,711
5/21/20144.634.784.634.76234,668
5/20/20144.664.704.604.63152,762
5/19/20144.664.724.614.64157,356
5/16/20144.544.694.464.6888,664
5/15/20144.654.664.554.56166,671
5/14/20144.774.774.654.6584,591
5/13/20144.724.774.694.72253,240
5/12/20144.704.754.554.71391,001
5/9/20144.544.704.484.69220,045
5/8/20144.514.574.444.56241,110
5/7/20144.554.674.474.52237,958
5/6/20144.524.604.524.54116,157
5/5/20144.524.634.514.54152,522
5/2/20144.524.614.504.5497,897
5/1/20144.494.534.444.53184,174
4/30/20144.524.554.454.51123,641
4/29/20144.604.614.494.50114,502
4/28/20144.594.634.494.59146,201
4/25/20144.664.704.504.5493,652
4/24/20144.754.784.704.72141,148
4/23/20144.664.764.654.70170,201
4/22/20144.534.674.534.63168,180
4/21/20144.634.704.534.58126,189
4/17/20144.494.704.494.65136,913
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
Trading Center