$0.82 0.00 (%) Harvest Natural Resources Inc - NYSE

Jan. 26, 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
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
12/29/20141.942.001.901.99125,622
12/26/20142.022.081.911.92167,198
12/24/20141.952.021.902.01132,457
12/23/20141.981.981.941.94133,228
12/22/20141.961.991.901.95225,256
12/19/20141.982.021.951.98304,417
12/18/20141.992.031.881.99297,143
12/17/20141.712.001.711.95281,861
12/16/20141.641.811.621.75234,822
12/15/20141.761.841.671.68156,460
12/12/20141.801.841.771.79196,407
12/11/20141.771.891.771.84166,544
12/10/20141.921.921.721.77214,479
12/9/20141.761.941.731.94163,546
12/8/20141.851.881.751.76216,354
12/5/20141.901.931.851.87311,540
12/4/20141.951.991.891.93216,175
12/3/20141.982.121.971.98239,198
12/2/20141.982.071.831.97552,676
12/1/20142.202.201.981.98507,368
11/28/20142.492.612.202.22276,623
11/26/20142.732.742.512.56345,847
11/25/20142.812.862.672.74277,969
11/24/20142.872.922.802.83143,088
11/21/20142.952.962.852.89176,395
11/20/20142.662.972.662.90250,355
11/19/20142.762.812.662.69268,890
11/18/20142.832.922.782.78175,975
11/17/20142.972.992.852.86150,145
11/14/20142.983.022.902.99107,153
11/13/20142.952.982.892.97187,748
11/12/20143.033.062.882.99358,142
11/11/20143.053.132.963.08274,923
11/10/20143.153.263.013.02143,782
11/7/20143.023.173.003.17253,675
11/6/20143.113.142.902.99610,116
11/5/20143.403.473.283.34185,002
11/4/20143.603.883.383.38220,354
11/3/20143.753.883.503.53212,161
10/31/20143.753.813.613.72472,265
10/30/20143.623.743.463.72214,535
10/29/20143.803.883.523.63555,599
10/28/20142.964.002.963.971,206,999
10/27/20143.023.072.962.97200,455
10/24/20143.073.092.943.07169,251
10/23/20143.023.143.023.06192,594
10/22/20143.303.303.013.02352,458
10/21/20143.233.313.083.30766,196
10/20/20143.073.263.073.22187,260
10/17/20143.573.573.073.08535,572
10/16/20143.293.593.203.49281,938
10/15/20143.133.383.033.36379,654
10/14/20143.163.342.983.13316,761
10/13/20143.353.373.073.11341,318
10/10/20143.393.513.303.34212,638
10/9/20143.673.673.323.43255,308
10/8/20143.643.713.463.69285,717
10/7/20143.693.733.643.65168,485
10/6/20143.733.793.683.73158,453
10/3/20143.743.743.633.70213,066
10/2/20143.523.703.463.68242,746
10/1/20143.683.683.423.53410,644
9/30/20143.983.983.503.67618,138
9/29/20144.004.033.953.98105,822
9/26/20144.024.064.004.03156,103
9/25/20144.154.154.024.02242,936
9/24/20144.144.214.064.17157,315
9/23/20144.254.314.144.14266,726
9/22/20144.104.784.054.29858,289
9/19/20144.164.264.104.14627,696
9/18/20144.184.204.124.16197,095
9/17/20144.364.374.144.18420,333
9/16/20144.344.394.324.3597,697
9/15/20144.384.394.324.34115,748
9/12/20144.404.414.334.39253,913
9/11/20144.394.454.364.42302,235
9/10/20144.424.444.374.40217,433
9/9/20144.514.554.444.44222,642
9/8/20144.534.554.454.51173,473
9/5/20144.594.634.504.53166,459
9/4/20144.664.734.524.61174,393
9/3/20144.954.984.604.64406,026
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center