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, 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 |
|---|---|---|---|---|---|
| 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
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 |
