The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Harvest Natural Resources

  • HNR
  • NYSE
  • Oil and Gas
  • Latest 4.74
  • Currency US$
  • Change -0.02
  • Percent Change -0.42 %
  • Volume 231,012
  • Wed Jul 9, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.74 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 4.79 4.70 4.76 4.74 231,012
Jul 8 4.84 4.76 4.83 4.76 261,408
Jul 7 4.89 4.78 4.85 4.82 363,314
Jul 3 4.91 4.85 4.88 4.86 65,907
Jul 2 4.95 4.87 4.90 4.88 227,263
Jul 1 5.00 4.85 5.00 4.92 389,854
Jun 30 5.05 4.88 4.93 4.99 642,802
Jun 27 5.13 4.86 5.05 4.86 4,125,371
Jun 26 5.16 4.96 4.98 5.06 359,244
Jun 25 5.15 4.91 4.91 5.01 529,588
Jun 24 5.01 4.90 4.97 4.94 296,421
Jun 23 5.09 4.82 5.05 4.98 421,505
Jun 20 5.15 5.08 5.12 5.10 408,904
Jun 19 5.35 5.07 5.35 5.15 490,149
Jun 18 5.35 5.06 5.10 5.30 418,526
Jun 17 5.11 4.99 5.06 5.11 319,900
Jun 16 5.07 5.00 5.03 5.05 288,839
Jun 13 5.10 5.04 5.10 5.05 186,963
Jun 12 5.16 4.98 5.10 5.10 249,446
Jun 11 5.08 4.84 4.85 5.08 381,484
Jun 10 4.89 4.80 4.88 4.87 125,414
Jun 9 4.88 4.80 4.80 4.86 99,087
Jun 6 4.88 4.81 4.81 4.82 135,653
Jun 5 4.88 4.78 4.88 4.83 167,326
Jun 4 4.89 4.74 4.74 4.87 155,634
Jun 3 4.78 4.64 4.64 4.74 146,392
Jun 2 4.86 4.52 4.80 4.71 280,236
May 30 4.89 4.75 4.89 4.88 122,830
May 29 4.90 4.72 4.81 4.87 339,641
May 28 4.80 4.60 4.67 4.80 136,935