Harvest Natural Resources (HNR)

Create an Alert
3.095 -0.09  -2.67%   NYSE Jun 18, 5:00PM BATS Real time Currency in USD

Harvest Natural Resources Price:

3.095 for June 18, 2013
View Full Chart

Harvest Natural Resources Price Chart

    Harvest Natural Resources Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 238   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    June 17, 2013 3.23 3.26 3.06 3.18 399381.0
    June 14, 2013 3.44 3.45 3.15 3.17 397183.0
    June 13, 2013 3.11 3.42 3.11 3.39 442854.0
    June 12, 2013 3.15 3.21 3.08 3.08 349793.0
    June 11, 2013 3.25 3.28 3.13 3.17 392434.0
    June 10, 2013 3.50 3.54 3.26 3.29 542332.0
    June 7, 2013 3.62 3.70 3.43 3.50 504335.0
    June 6, 2013 3.73 4.05 3.600 3.65 1.338M
    June 5, 2013 3.16 3.80 3.11 3.72 3.039M
    June 4, 2013 2.92 2.92 2.78 2.80 336275.0
    June 3, 2013 2.90 2.95 2.83 2.92 359221.0
    May 31, 2013 3.01 3.05 2.90 2.90 442052.0
    May 30, 2013 3.06 3.14 2.99 3.00 172628.0
    May 29, 2013 3.15 3.27 3.02 3.06 274096.0
    May 28, 2013 3.12 3.30 3.10 3.14 402519.0
    May 24, 2013 3.02 3.205 2.97 3.08 281536.0
    May 23, 2013 2.90 3.07 2.90 3.02 135853.0
    May 22, 2013 3.01 3.11 2.92 2.93 262241.0
    May 21, 2013 3.02 3.06 2.94 3.03 282537.0
    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

    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

    Get data for

    HNR Price Benchmarks

    Companies
    EPL Oil & Gas 29.81
    Chesapeake Energy 21.04
    McMoRan Exploration 16.75

    HNR Price Range, Past 5 Years

    Minimum 2.700 Mar 9 2009
    Maximum 16.75 Mar 4 2011
    Average 7.925

    Access watchlists and custom data alerts.
    Start your free account.

    Registering enables you to view unlimited pages per month.

    required
    required
    required
    required
    Get Started Now

    Already registered? Sign in here.

    document.write('');