Harvest Natural Resources... (HNR)
NYSE: HNR
· Real-Time Price · USD
6.62
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
HNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2017 | 7.05 | 7.15 | 6.62 | 6.62 | 6.62 | -6.76% | 542,678 |
| May 3, 2017 | 6.99 | 7.10 | 6.87 | 7.10 | 7.10 | 1.87% | 236,667 |
| May 2, 2017 | 6.91 | 7.10 | 6.81 | 6.97 | 6.97 | 0.43% | 81,759 |
| May 1, 2017 | 6.91 | 7.01 | 6.80 | 6.94 | 6.94 | 0.43% | 91,931 |
| Apr 28, 2017 | 6.94 | 7.00 | 6.83 | 6.91 | 6.91 | -0.72% | 144,096 |
| Apr 27, 2017 | 7.00 | 7.02 | 6.81 | 6.96 | 6.96 | -0.43% | 69,231 |
| Apr 26, 2017 | 6.83 | 7.06 | 6.83 | 6.99 | 6.99 | 1.90% | 329,837 |
| Apr 25, 2017 | 7.05 | 7.07 | 6.41 | 6.86 | 6.86 | -3.65% | 674,164 |
| Apr 24, 2017 | 6.97 | 7.16 | 6.81 | 7.12 | 7.12 | 2.30% | 171,620 |
| Apr 21, 2017 | 6.93 | 7.08 | 6.80 | 6.96 | 6.96 | 0.14% | 100,539 |
| Apr 20, 2017 | 6.97 | 7.15 | 6.76 | 6.95 | 6.95 | -0.57% | 95,589 |
| Apr 19, 2017 | 6.78 | 7.04 | 6.74 | 6.99 | 6.99 | 3.10% | 135,256 |
| Apr 18, 2017 | 6.75 | 6.94 | 6.68 | 6.78 | 6.78 | -0.59% | 162,879 |
| Apr 17, 2017 | 6.52 | 6.82 | 6.50 | 6.82 | 6.82 | 0.00% | 382,232 |
| Apr 13, 2017 | 7.02 | 7.04 | 6.37 | 6.82 | 6.82 | -2.15% | 801,978 |
| Apr 12, 2017 | 7.29 | 7.29 | 6.92 | 6.97 | 6.97 | -4.13% | 114,525 |
| Apr 11, 2017 | 7.15 | 7.35 | 7.14 | 7.27 | 7.27 | 1.68% | 268,667 |
| Apr 10, 2017 | 7.09 | 7.20 | 7.06 | 7.15 | 7.15 | 0.42% | 144,633 |
| Apr 7, 2017 | 6.70 | 7.24 | 6.70 | 7.12 | 7.12 | 6.91% | 176,827 |
| Apr 6, 2017 | 6.58 | 6.71 | 6.53 | 6.66 | 6.66 | 0.76% | 41,062 |