Harvest Natural Resources Inc Historical Stock Prices

HNR 
$1.3
*  
0.30
30%
Get HNR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading HNR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    HNR Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.9998  1.49  0.95  1.30 467,623
08/28/2015 0.95 1.49 0.95 1.3 467,623
08/27/2015 0.85 1.01 0.85 1 162,085
08/26/2015 0.9 0.91 0.84 0.8783 109,138
08/25/2015 0.8301 0.9 0.8 0.8773 71,748
08/24/2015 0.7 0.8301 0.6 0.8301 134,622
08/21/2015 0.91 0.91 0.832 0.832 51,936
08/20/2015 0.81 0.92 0.7968 0.92 61,235
08/19/2015 0.8406 0.89 0.83 0.8513 101,437
08/18/2015 0.85 0.8735 0.81 0.85 54,104
08/17/2015 0.85 0.92 0.84 0.85 149,482
08/14/2015 0.9493 1.01 0.8801 0.885 174,598
08/13/2015 1.0299 1.0299 0.9151 0.94 79,264
08/12/2015 0.9964 1.02 0.9101 0.9851 48,765
08/11/2015 0.96 1.02 0.9242 0.9954 95,974
08/10/2015 0.96 1.04 0.9111 0.97 96,053
08/07/2015 1.0515 1.1899 0.95 0.95 111,517
08/06/2015 0.89 1.04 0.8709 1 173,861
08/05/2015 0.9 0.9301 0.85 0.91 209,292
08/04/2015 1.04 1.04 0.88 0.9099 254,032
08/03/2015 1.06 1.06 1.01 1.04 64,879
07/31/2015 1.12 1.15 1.04 1.08 123,075
07/30/2015 1.123 1.1748 1.12 1.12 53,351
07/29/2015 1.14 1.2 1.1 1.14 49,605
07/28/2015 1.13 1.18 1.09 1.12 122,729
07/27/2015 1.15 1.2 1.1 1.11 129,593
07/24/2015 1.26 1.26 1.17 1.2 102,419
07/23/2015 1.12 1.28 1.12 1.24 213,891
07/22/2015 1.11 1.19 1.11 1.13 59,699
07/21/2015 1.34 1.34 1.15 1.17 390,802
07/20/2015 1.35 1.45 1.3 1.33 343,361
07/17/2015 1.43 1.448 1.36 1.37 289,264
07/16/2015 1.46 1.49 1.35 1.42 470,760
07/15/2015 1.46 1.51 1.36 1.41 505,404
07/14/2015 1.36 1.51 1.33 1.48 531,082
07/13/2015 1.38 1.4299 1.29 1.37 245,588
07/10/2015 1.36 1.44 1.34 1.37 571,072
07/09/2015 1.3 1.41 1.22 1.36 561,950
07/08/2015 1.15 1.4 1.1101 1.33 1,904,396
07/07/2015 1.23 1.25 1.05 1.12 839,866
07/06/2015 1.53 1.55 1.1 1.31 516,016
07/02/2015 1.67 1.67 1.52 1.59 238,992
07/01/2015 1.71 1.75 1.57 1.65 431,741
06/30/2015 1.64 1.75 1.61 1.75 207,751
06/29/2015 1.7 1.72 1.61 1.63 311,962
06/26/2015 1.76 1.8 1.67 1.69 3,368,287
06/25/2015 1.7 1.79 1.65 1.75 455,490
06/24/2015 1.72 1.79 1.65 1.69 395,105
06/23/2015 1.67 1.75 1.64 1.68 526,888
06/22/2015 1.9 1.95 1.63 1.71 1,059,933
06/19/2015 2.03 2.6099 1.76 1.82 5,380,772
06/18/2015 1.67 2 1.65 1.89 937,455
06/17/2015 1.7 1.77 1.61 1.63 259,629
06/16/2015 1.77 1.79 1.67 1.71 262,408
06/15/2015 1.66 1.8 1.65 1.77 332,357
06/12/2015 1.7 1.78 1.65 1.72 812,096
06/11/2015 1.91 1.95 1.75 1.78 548,449
06/10/2015 1.98 1.98 1.86 1.92 251,198
06/09/2015 1.87 1.97 1.87 1.94 243,849
06/08/2015 2 2.05 1.868 1.91 260,023
06/05/2015 1.9 1.9699 1.86 1.94 287,886
06/04/2015 1.88 1.95 1.86 1.91 287,196
06/03/2015 2.04 2.04 1.85 1.94 501,783
06/02/2015 2.05 2.12 1.963 1.98 494,763
06/01/2015 1.98 2.14 1.95 2.08 776,902
05/29/2015 2 2.05 1.8101 2 1,305,092
05/28/2015 1.76 2.27 1.71 2.02 3,117,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?