$0.85 +0.03 (%) Harvest Natural Resources Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/20/20160.660.700.660.6626,565
7/19/20160.670.700.660.6867,732
7/18/20160.710.710.650.67141,416
7/15/20160.700.710.680.7074,074
7/14/20160.710.720.700.7063,393
7/13/20160.790.790.700.71126,794
7/12/20160.750.840.710.79715,078
7/11/20160.710.740.700.7244,334
7/8/20160.720.750.670.75127,013
7/7/20160.760.780.700.74225,269
7/6/20160.680.800.660.76291,073
7/5/20160.720.770.640.65371,689
7/1/20160.840.860.700.721,660,917
6/30/20160.641.090.560.846,135,443
6/29/20160.490.520.470.48168,718
6/28/20160.500.530.480.4915,445
6/27/20160.530.530.460.4670,398
6/24/20160.500.510.480.50310,382
6/23/20160.500.520.500.5091,501
6/22/20160.510.510.500.50140,592
6/21/20160.510.510.500.5096,833
6/20/20160.520.520.500.50107,567
6/17/20160.500.520.500.50100,519
6/16/20160.500.540.490.50182,177
6/15/20160.470.520.460.50174,101
6/14/20160.510.580.490.51287,633
6/13/20160.500.580.500.51495,165
6/10/20160.490.540.490.50243,513
6/9/20160.490.530.490.52213,379
6/8/20160.510.520.490.49163,365
6/7/20160.490.500.480.50161,184
6/6/20160.490.500.470.49132,856
6/3/20160.490.500.460.4781,153
6/2/20160.500.500.450.4986,413
6/1/20160.500.520.490.49205,887
5/31/20160.420.490.420.49196,373
5/27/20160.440.450.420.4317,397
5/26/20160.470.470.420.4563,758
5/25/20160.500.520.430.4680,287
5/24/20160.430.460.430.4538,652
5/23/20160.430.450.430.449,725
5/20/20160.460.460.430.43137,063
5/19/20160.460.460.450.4649,137
5/18/20160.480.480.460.4631,633
5/17/20160.480.490.460.4680,299
5/16/20160.480.510.470.4784,606
5/13/20160.480.510.450.4795,818
5/12/20160.500.520.460.4729,928
5/11/20160.500.520.480.5221,893
5/10/20160.470.540.470.5233,253
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center