Harvest Natural Resources Inc Historical Stock Prices

HNR 
$4.98
*  
0.20
4.18%
Get HNR Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading HNR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HNR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.79  5  4.77  4.98 316,361
08/26/2014 4.79 4.81 4.77 4.78 350,553
08/25/2014 4.83 4.87 4.77 4.8 178,658
08/22/2014 4.93 4.93 4.81 4.82 242,617
08/21/2014 4.95 4.99 4.85 4.92 233,987
08/20/2014 4.95 5.01 4.91 4.98 93,085
08/19/2014 4.85 5.02 4.7799 5 312,650
08/18/2014 4.82 4.9 4.77 4.86 136,651
08/15/2014 4.8 4.84 4.68 4.78 202,650
08/14/2014 4.9 5.01 4.8 4.8 151,780
08/13/2014 4.95 4.98 4.88 4.91 137,381
08/12/2014 5 5.05 4.9 4.95 253,152
08/11/2014 4.66 5.03 4.66 5.01 458,263
08/08/2014 4.46 4.69 4.46 4.65 209,664
08/07/2014 4.47 4.48 4.43 4.47 61,060
08/06/2014 4.44 4.55 4.42 4.47 175,142
08/05/2014 4.51 4.51 4.4 4.48 143,666
08/04/2014 4.47 4.58 4.4 4.55 160,402
08/01/2014 4.34 4.47 4.28 4.47 305,265
07/31/2014 4.33 4.39 4.32 4.32 253,480
07/30/2014 4.51 4.52 4.35 4.4 142,616
07/29/2014 4.37 4.52 4.35 4.49 122,667
07/28/2014 4.54 4.54 4.34 4.37 276,427
07/25/2014 4.51 4.56 4.46 4.54 157,207
07/24/2014 4.6 4.66 4.49 4.57 222,865
07/23/2014 4.48 4.6 4.46 4.6 121,875
07/22/2014 4.58 4.61 4.47 4.48 192,398
07/21/2014 4.64 4.64 4.55 4.57 130,326
07/18/2014 4.45 4.63 4.44 4.62 184,862
07/17/2014 4.44 4.53 4.44 4.47 261,515
07/16/2014 4.41 4.49 4.365 4.48 174,261
07/15/2014 4.52 4.53 4.335 4.39 349,816
07/14/2014 4.52 4.55 4.45 4.53 105,722
07/11/2014 4.55 4.57 4.4 4.5 397,846
07/10/2014 4.68 4.71 4.54 4.56 373,828
07/09/2014 4.76 4.79 4.7 4.74 231,012
07/08/2014 4.83 4.84 4.76 4.76 261,408
07/07/2014 4.85 4.89 4.78 4.82 363,314
07/03/2014 4.88 4.9075 4.85 4.86 65,907
07/02/2014 4.9 4.95 4.87 4.88 227,263
07/01/2014 5 5 4.85 4.92 389,854
06/30/2014 4.93 5.05 4.88 4.99 642,802
06/27/2014 5.05 5.13 4.86 4.86 4,125,371
06/26/2014 4.98 5.16 4.96 5.06 359,244
06/25/2014 4.91 5.15 4.91 5.01 529,588
06/24/2014 4.97 5.01 4.9 4.94 296,421
06/23/2014 5.05 5.09 4.8214 4.98 418,905
06/20/2014 5.12 5.15 5.08 5.1 408,904
06/19/2014 5.35 5.35 5.07 5.15 490,149
06/18/2014 5.1 5.35 5.06 5.3 418,526
06/17/2014 5.06 5.11 4.99 5.11 319,900
06/16/2014 5.03 5.07 5.001 5.05 288,839
06/13/2014 5.1 5.1 5.035 5.05 186,963
06/12/2014 5.1 5.16 4.98 5.1 249,446
06/11/2014 4.85 5.08 4.84 5.08 381,484
06/10/2014 4.88 4.89 4.8 4.87 125,414
06/09/2014 4.8 4.88 4.8 4.86 99,087
06/06/2014 4.81 4.88 4.81 4.82 135,653
06/05/2014 4.88 4.88 4.78 4.83 167,326
06/04/2014 4.74 4.89 4.74 4.87 155,634
06/03/2014 4.64 4.775 4.64 4.74 146,392
06/02/2014 4.8 4.86 4.515 4.71 278,736
05/30/2014 4.89 4.89 4.75 4.88 122,830
05/29/2014 4.81 4.9 4.72 4.87 339,641
05/28/2014 4.67 4.8 4.6 4.8 136,935
05/27/2014 4.62 4.74 4.58 4.69 177,497
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?