HARVEST NATURAL RESOURCES $3.30

up +0.20


19/6/2013 04:19 PM  |  NYSE : HNR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

HNR historical data

Date Open High Low Close Volume
6/18/2013 3.20 3.23 3.08 3.10 2503
6/17/2013 3.23 3.26 3.06 3.18 4012
6/14/2013 3.44 3.45 3.15 3.17 4000
6/13/2013 3.11 3.42 3.11 3.39 4436
6/12/2013 3.15 3.21 3.08 3.08 3516
6/11/2013 3.25 3.28 3.13 3.17 3930
6/10/2013 3.50 3.54 3.26 3.29 5432
6/7/2013 3.62 3.70 3.43 3.50 5048
6/6/2013 3.73 4.05 3.60 3.65 13431
6/5/2013 3.16 3.80 3.11 3.72 30473
6/4/2013 2.92 2.92 2.78 2.80 3371
6/3/2013 2.90 2.95 2.83 2.92 3818
5/31/2013 3.01 3.05 2.90 2.90 4749
5/30/2013 3.06 3.14 2.99 3.00 1740
5/29/2013 3.15 3.27 3.02 3.06 2747
5/28/2013 3.12 3.30 3.10 3.14 4068
5/24/2013 3.02 3.21 2.97 3.08 2832
5/23/2013 2.90 3.07 2.90 3.02 1378
5/22/2013 3.01 3.11 2.92 2.93 2637
5/21/2013 3.02 3.06 2.94 3.03 2831
5/20/2013 3.07 3.13 3.00 3.03 2644
5/17/2013 3.07 3.10 3.02 3.09 2886
5/16/2013 3.01 3.11 3.00 3.06 1721
5/15/2013 2.96 3.07 2.92 3.02 2713
5/14/2013 2.97 3.00 2.90 2.96 2200
5/13/2013 3.03 3.04 2.88 2.94 4820
5/10/2013 3.36 3.36 3.06 3.07 4555
5/9/2013 3.40 3.40 3.29 3.36 2304
5/8/2013 3.37 3.42 3.34 3.38 2307
5/7/2013 3.32 3.43 3.32 3.35 2940
5/6/2013 3.30 3.35 3.18 3.31 2671
5/3/2013 3.50 3.63 3.25 3.30 4668
5/2/2013 3.15 3.40 3.05 3.38 2532
5/1/2013 3.28 3.29 3.10 3.10 3179
4/30/2013 3.41 3.49 3.21 3.28 6029
4/29/2013 3.52 3.61 3.37 3.44 2530
4/26/2013 3.54 3.55 3.40 3.49 2109
4/25/2013 3.46 3.60 3.42 3.55 2735
4/24/2013 3.41 3.54 3.39 3.46 2948
4/23/2013 3.13 3.41 3.13 3.39 2960
4/22/2013 3.03 3.15 2.97 3.13 3191
4/19/2013 2.99 3.06 2.89 3.03 2523
4/18/2013 3.08 3.17 2.98 3.00 3636
4/17/2013 3.02 3.13 2.97 3.08 3931
4/16/2013 3.18 3.31 3.05 3.06 4906
4/15/2013 3.29 3.35 3.09 3.12 5370
4/12/2013 3.36 3.41 3.25 3.39 4460
4/11/2013 3.28 3.50 3.28 3.36 5651
4/10/2013 3.31 3.36 3.26 3.28 3738
4/9/2013 3.40 3.49 3.26 3.28 3973
4/8/2013 3.24 3.42 3.16 3.40 5249
4/5/2013 2.87 3.29 2.85 3.24 9146
4/4/2013 2.93 3.01 2.45 2.98 26340
4/3/2013 3.23 3.29 2.96 2.97 8889
4/2/2013 3.41 3.45 3.15 3.25 8769
4/1/2013 3.50 3.53 3.29 3.38 14360
3/28/2013 3.84 3.90 3.50 3.51 9846
3/27/2013 3.81 3.83 3.72 3.80 2649
3/26/2013 3.80 3.88 3.59 3.80 3325
3/25/2013 3.66 3.85 3.65 3.74 4008
3/22/2013 3.85 3.96 3.68 3.71 9194
3/21/2013 3.33 3.95 3.31 3.92 20023
3/20/2013 3.66 3.99 3.31 3.38 19871
3/19/2013 2.95 3.97 2.91 3.70 93989
3/18/2013 5.55 5.60 5.48 5.49 1228
3/15/2013 5.69 5.79 5.56 5.66 3886
3/14/2013 5.55 5.71 5.52 5.69 3270
3/13/2013 5.59 5.65 5.51 5.53 1469
3/12/2013 5.61 5.69 5.56 5.60 1467
3/11/2013 5.71 5.76 5.56 5.63 3108
3/8/2013 5.74 5.76 5.59 5.72 3902
3/7/2013 5.54 5.81 5.52 5.67 8242
3/6/2013 5.66 5.70 5.46 5.55 7836
3/5/2013 5.41 5.44 5.32 5.34 3964
3/4/2013 5.42 5.42 5.35 5.36 4704
3/1/2013 5.35 5.47 5.35 5.46 2599
2/28/2013 5.35 5.43 5.25 5.41 3048
2/27/2013 5.26 5.48 5.25 5.34 2740
2/26/2013 5.39 5.42 5.24 5.29 6617
2/25/2013 5.58 5.62 5.37 5.37 8481
2/22/2013 5.40 5.62 5.35 5.58 12051
2/21/2013 5.58 5.69 5.36 5.40 13723
2/20/2013 5.75 6.10 5.45 5.45 73524
2/19/2013 9.25 9.31 9.08 9.16 1729
2/15/2013 9.39 9.40 9.10 9.24 2703
2/14/2013 9.28 9.47 8.98 9.36 4239
2/13/2013 9.05 10.04 9.01 9.33 9144
2/12/2013 9.12 9.12 8.98 9.06 1289
2/11/2013 9.10 9.31 8.93 9.12 2767
2/8/2013 8.86 9.10 8.86 9.06 3055
2/7/2013 8.92 9.00 8.72 8.86 1971
2/6/2013 8.89 8.99 8.88 8.96 1510
2/5/2013 8.99 9.03 8.88 8.94 2168
2/4/2013 9.13 9.14 8.89 8.96 3607
2/1/2013 9.31 9.31 9.21 9.22 2148
1/31/2013 9.38 9.38 9.21 9.28 2593
1/30/2013 9.59 9.70 9.35 9.38 2932
1/29/2013 9.59 9.65 9.52 9.59 2498
1/28/2013 9.60 9.65 9.45 9.60 2236
1/25/2013 9.59 9.64 9.51 9.63 2039
Marketplace
Trading Center