$1.30 +0.30 (%) Harvest Natural Resources Inc - NYSE

Aug. 28, 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
8/28/20150.951.490.951.30467,623
8/27/20150.851.010.851.00162,085
8/26/20150.900.910.840.88109,138
8/25/20150.830.900.800.8871,748
8/24/20150.700.830.600.83134,622
8/21/20150.910.910.830.8351,936
8/20/20150.810.920.800.9261,235
8/19/20150.840.890.830.85101,437
8/18/20150.850.870.810.8554,104
8/17/20150.850.920.840.85149,482
8/14/20150.951.010.880.89174,598
8/13/20151.031.030.920.9479,264
8/12/20151.001.020.910.9948,765
8/11/20150.961.020.921.0095,974
8/10/20150.961.040.910.9796,053
8/7/20151.051.190.950.95111,517
8/6/20150.891.040.871.00173,861
8/5/20150.900.930.850.91209,292
8/4/20151.041.040.880.91254,032
8/3/20151.061.061.011.0464,879
7/31/20151.121.151.041.08123,075
7/30/20151.121.181.121.1253,351
7/29/20151.141.201.101.1449,605
7/28/20151.131.181.091.12122,729
7/27/20151.151.201.101.11129,593
7/24/20151.261.261.171.20102,419
7/23/20151.121.281.121.24213,891
7/22/20151.111.191.111.1359,699
7/21/20151.341.341.151.17390,802
7/20/20151.351.451.301.33343,361
7/17/20151.431.451.361.37289,264
7/16/20151.461.491.351.42470,760
7/15/20151.461.511.361.41505,404
7/14/20151.361.511.331.48531,082
7/13/20151.381.431.291.37245,588
7/10/20151.361.441.341.37571,072
7/9/20151.301.411.221.36561,950
7/8/20151.151.401.111.331,904,396
7/7/20151.231.251.051.12839,866
7/6/20151.531.551.101.31516,016
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
  • Showing 1-100 of 1,259 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!