$1.70 +0.12 (%) Harvest Natural Resources Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center