Harvest Natural Resources (HNR)

5.50 +0.38  +7.42%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Harvest Natural Resources Total Return Price: 5.50

Get Interactive Chart for


of


Select a metric
 
Date range: to
<Embed Chart> Pro Save as Image Pro Data Export
Copy the code below and paste
into the embed destination.
  Done
Attention OK

HNR Total Return Price Range, Past 5 Years

Minimum 2.70 Mar 9 2009
Maximum 16.75 Mar 4 2011
Average 8.923

About Total Return Price

Total return price is a theoretical price that helps investors look at their returns over time, accounting for both price appreciation and dividends received rather than price alone. It is the best way to calculate the actual returns on a stock over a period of time.

YCharts' total return price assumes that all dividends were reinvested and that no taxes were collected on dividend payments. This follows Center for Research in Security Prices (CRSP) methodology.

When calculating the return on an investment, an investor should look both at the changes in the value of the stock price as well as the gains from dividend payments. For example, if you buy a stock for $10, its price appreciates to $15 and it pays a $1 dividend, and you sell it, you have made $5 from the change in price and $1 from dividends. This $6 increase is your total gain, and your total return is 60%.

The total return price helps you to look backward to determine an equivalent price that you would have paid to get the same returns from a stock that paid no dividends (also adjusted for splits). Let's look at the previous example again.

Assumptions:
Price paid (1/1/01): $10.00
Closing price (12/30/01): $15.00
Dividend Paid (12/31/01): $1.00
Closing Price (12/31/01): $15.00

Your total returns for the year: $6.00 or 60%

Calculating Total Return Price:

12/31/01:
Actual Price: $15.00
Total Return Price: $15.00
The most recent total return price is always equal to the current price.

12/30/01:
Actual Price: $15.00
Total Return Price: $14.00 = $15.00 x (1-$1/$15.00)
The $1 dividend was 1/15 of the value of the stock, so if you could have received the dividend immediately after buying the stock on 12/30/01, you could have paid $14 for the stock and had a stock worth $15 because of the dividend that was paid.

1/1/01:
Actual Price: $10.00
Total Return Price: $9.33 = $10 x (1-$1/$15.00)
This is exactly like the previous problem. We received 1/15th of the stock's value on 12/30/01, so looking back we need to remove this value from the historical total returns price.
Learn More

You may also be interested in these HNR related companies

Display in Live Stream: Done
Options

HNR News

$HNR New 52 Week Low - Crossed daily lows support.
about 7 days ago by TradeIdeasQuant
$HNR New 52 Week Low - Crossed daily lows support.
about 12 days ago by TradeIdeasQuant
$HNR New 52 Week Low - Crossed daily lows support.
about 13 days ago by TradeIdeasQuant
$HNR New 52 Week Low - Crossed daily lows support.
about 15 days ago by TradeIdeasQuant
$HNR New 52 Week Low - Crossed daily lows support.
about 20 days ago by TradeIdeasQuant
Listen to $HNR Q1 2012 earnings call - live at 11:00 AM, ondemand after - http://stks.co/3lbk
about 20 days ago by earningscast
$HNR filed latest Quarterly Report http://stks.co/3lKw
about 20 days ago by MarketBrief
HIGH $PUT VOLU $NTGR 3038% $HNR 1188% $HGG 1097% $IPG 909% $THLD 814% $SLM 708% $MBI 695% $HOLX 644% $XME 581% $SCSS 559%
about 43 days ago by livevol_pro
HIGH $PUT VOLU $HNR 1188% $HGG 1091% $IPG 909% $THLD 812% $SLM 694% $MBI 681% $XME 570% $SCSS 526% $SFLY 487% $ABB 461%
about 43 days ago by livevol_pro
HIGH $PUT VOLU $HNR 1086% $XME 550% $SFLY 486% $SLM 443% $AMTD 357% $LNG 337% $RGLD 325% $SAP 283% $LLTC 271% $XLB 271%
about 43 days ago by livevol_pro
Short Notice: Stocks in free-fall, at new lows, nearing $5: $GSFVF, $ISMAY, $XRM; $HNR, $RSH, $DBLE. Last 3 have options. All suck.
about 50 days ago by DrKris
$HNR New 52 Week Low - Crossed daily lows support.
about 50 days ago by TradeIdeasQuant
HIGH $PUT VOLU $OPTR 3846% $VTR 2636% $PFCB 2286% $ROK 696% $SKUL 477% $SPPI 467% $STJ 443% $HNR 416% $GR 379% $GPS 371%
about 56 days ago by livevol_pro
IV30(TM) GAINER $CXDC +53.91% $HNR +23% $ZAGG +22.62% $FSIN +19.45% $TQNT +18.52% $NCR +15.22% $IVN +13.86% $FAST +12.05% $GG +11.78%
about 57 days ago by livevol_pro
Listen to $HNR Q4 2011 earnings call - live at 11:00 AM, ondemand after - http://stks.co/2sRw
about 76 days ago by earningscast
IV30(TM) GAINER $UGI +15.66% $RVBD +10.5% $IDIX +10.38% $CX +7.58% $HNR +6.84% $MWW +6.73% $TRGT +6.64% $CLNE +6.55% $RENN +6.16%
about 79 days ago by livevol_pro
IV30(TM) GAINER $RVBD +14.71% $CX +10.53% $HNR +6.4% $CLNE +6.04% $IDIX +5.4%
about 79 days ago by livevol_pro
@StockCowboy look $HNR just broke support too. ppl bang it, but then Good news!! up 23% ...fail 2 hold forgotten...unless short
about 84 days ago by HighGrowthFinancial
Tuesday Options Recap
Mar 06, 3:37PM
$HNR First Soros buys in, then big production increase is announced, then negotiations for selling petrodelta are announced Remember $JAG
about 84 days ago by britepathos
Surprised that the reporter on Bloomberg showcased a 200mil mk cap stock - $HNR chart looks good
about 84 days ago by TheTradingBeast
$HNR gave a drilling report today &amp; popped 26+% Puzzling how this is possible when its peers are taken to the slaughter house.
about 85 days ago by Genyko
RT @TradeIdeasQuant $HNR Volume Alert - Currently at 5 x average daily volume. http://stks.co/2h1A The sickest move ever!!
about 85 days ago by TradeIdeas1

Recent Quotes

Symbol Price Chg Chg % Market Cap
HNR 5.50 +0.38 +7.42% 175.72M
HNP 25.11 +0.61 +2.49% 7.384B
HLYS 2.17 -0.07 -3.12% 61.76M
HLX 18.54 +0.75 +4.22% 1.880B
HLS 19.61 +0.24 +1.24% 1.834B
HLIT 4.39 +0.14 +3.29% 497.63M
HLF 45.71 +0.86 +1.92% 5.215B
HLCS None None None
HL 4.54 +0.04 +0.89% 1.284B
HKN 2.30 +0.00 +0.00% 42.50M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close