Harvest Natural Resources Price:
3.03 for May 20, 2013Harvest Natural Resources Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2013 | 3.07 | 3.13 | 3.00 | 3.03 | 263494.0 |
| May 17, 2013 | 3.07 | 3.10 | 3.02 | 3.09 | 286478.0 |
| May 16, 2013 | 3.01 | 3.11 | 3.00 | 3.06 | 171257.0 |
| May 15, 2013 | 2.96 | 3.07 | 2.92 | 3.02 | 271319.0 |
| May 14, 2013 | 2.97 | 3.00 | 2.90 | 2.96 | 213534.0 |
| May 13, 2013 | 3.03 | 3.04 | 2.88 | 2.94 | 481953.0 |
| May 10, 2013 | 3.36 | 3.36 | 3.06 | 3.07 | 455218.0 |
| May 9, 2013 | 3.40 | 3.401 | 3.29 | 3.36 | 228554.0 |
| May 8, 2013 | 3.37 | 3.42 | 3.34 | 3.38 | 230526.0 |
| May 7, 2013 | 3.32 | 3.43 | 3.32 | 3.35 | 293930.0 |
| May 6, 2013 | 3.30 | 3.35 | 3.180 | 3.31 | 268500.0 |
| May 3, 2013 | 3.50 | 3.630 | 3.250 | 3.30 | 465543.0 |
| May 2, 2013 | 3.15 | 3.40 | 3.05 | 3.38 | 252202.0 |
| May 1, 2013 | 3.28 | 3.290 | 3.10 | 3.10 | 302770.0 |
| April 30, 2013 | 3.41 | 3.49 | 3.21 | 3.28 | 566031.0 |
| April 29, 2013 | 3.52 | 3.61 | 3.37 | 3.44 | 251960.0 |
| April 26, 2013 | 3.54 | 3.55 | 3.40 | 3.49 | 210869.0 |
| April 25, 2013 | 3.46 | 3.60 | 3.42 | 3.55 | 270949.0 |
| April 24, 2013 | 3.41 | 3.54 | 3.39 | 3.46 | 293625.0 |
| April 23, 2013 | 3.13 | 3.41 | 3.13 | 3.39 | 294468.0 |
| April 22, 2013 | 3.03 | 3.15 | 2.97 | 3.13 | 318176.0 |
| April 19, 2013 | 2.99 | 3.055 | 2.891 | 3.03 | 249379.0 |
| April 18, 2013 | 3.08 | 3.170 | 2.98 | 3.00 | 362957.0 |
| April 17, 2013 | 3.02 | 3.13 | 2.97 | 3.08 | 391937.0 |
| April 16, 2013 | 3.18 | 3.31 | 3.05 | 3.06 | 460457.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HNR Price Benchmarks
| Companies | |
|---|---|
| EPL Oil & Gas | 33.33 |
| Chesapeake Energy | 20.80 |
| Kosmos Energy | 11.92 |
HNR Price Range, Past 5 Years
| Minimum | 2.700 | Mar 9 2009 |
| Maximum | 16.75 | Mar 4 2011 |
| Average | 8.056 |
