Harvest Natural Resources, Inc. historical prices

   Watch this stock

Historical chart

    5.30 
    3.68 
    2.06 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 1.70 1.78 1.63 1.76 1,092,244
May 26, 2015 1.70 1.72 1.58 1.69 1,042,147
May 22, 2015 1.58 1.73 1.53 1.70 2,028,438
May 21, 2015 1.27 1.74 1.27 1.58 3,762,936
May 20, 2015 1.33 1.33 1.19 1.25 1,447,959
May 19, 2015 1.19 1.39 1.15 1.35 2,000,407
May 18, 2015 1.53 1.68 1.27 1.44 3,185,840
May 15, 2015 1.22 1.57 1.15 1.44 7,163,644
May 14, 2015 1.10 1.94 1.10 1.20 8,783,160
May 13, 2015 0.99 1.15 0.88 1.10 1,404,441
May 12, 2015 0.65 1.00 0.65 0.95 845,175
May 11, 2015 0.70 0.70 0.65 0.65 249,399
May 8, 2015 0.64 0.70 0.59 0.69 265,566
May 7, 2015 0.65 0.65 0.57 0.61 771,582
May 6, 2015 0.57 0.67 0.55 0.66 389,457
May 5, 2015 0.56 0.60 0.53 0.57 149,502
May 4, 2015 0.60 0.63 0.52 0.57 345,736
May 1, 2015 0.64 0.65 0.60 0.60 268,867
Apr 30, 2015 0.66 0.68 0.59 0.64 448,840
Apr 29, 2015 0.68 0.72 0.66 0.66 435,380
Apr 28, 2015 0.68 0.77 0.65 0.66 800,106
Apr 27, 2015 0.69 0.72 0.68 0.68 199,695
Apr 24, 2015 0.70 0.71 0.68 0.69 160,108
Apr 23, 2015 0.70 0.74 0.70 0.71 232,063
Apr 22, 2015 0.68 0.77 0.66 0.73 478,002
Apr 21, 2015 0.73 0.75 0.68 0.69 335,107
Apr 20, 2015 0.81 0.81 0.69 0.73 432,901
Apr 17, 2015 0.81 0.84 0.69 0.73 714,807
Apr 16, 2015 0.90 0.93 0.67 0.68 1,458,441
Apr 15, 2015 0.76 0.93 0.72 0.90 2,031,788