Harbour Energy plc (HBRIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 17 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 16 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| 15 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
| 12 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 11 Apr 2024 | 0.13 Dividend | |||||
| 10 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6700 | - |
| 09 Apr 2024 | 4.0100 | 4.0500 | 3.8000 | 3.8000 | 3.6700 | 1,400 |
| 08 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6217 | 4,700 |
| 05 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6121 | 200 |
| 04 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5734 | 300 |
| 03 Apr 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.6217 | 600 |
| 02 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| 01 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| 28 Mar 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| 27 Mar 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.3609 | 600 |
| 26 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4189 | 200 |
| 25 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| 22 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| 21 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| 20 Mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | 100 |
| 19 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | - |
| 18 Mar 2024 | 3.3100 | 3.7100 | 3.3100 | 3.6000 | 3.4768 | 10,300 |
| 15 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | 500 |
| 14 Mar 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.3803 | 900 |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 2,000 |
| 12 Mar 2024 | 3.0500 | 3.4200 | 3.0500 | 3.4200 | 3.3030 | 1,800 |
| 11 Mar 2024 | 3.3400 | 3.3400 | 3.1500 | 3.1500 | 3.0422 | 1,400 |
| 08 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
| 07 Mar 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
| 06 Mar 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 2,000 |
| 05 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | - |
| 04 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | 200 |
| 01 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1678 | 1,000 |
| 29 Feb 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2100 | 3.1002 | 600 |
| 28 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0712 | 1,100 |
| 27 Feb 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0809 | 700 |
| 26 Feb 2024 | 3.2300 | 3.3200 | 3.2000 | 3.3200 | 3.2064 | 2,000 |
| 23 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 200 |
| 22 Feb 2024 | 3.3500 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 3,100 |
| 21 Feb 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1388 | 1,100 |
| 20 Feb 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1485 | 2,200 |
| 16 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 600 |
| 15 Feb 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3200 | 3.2064 | 800 |
| 14 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2064 | 1,000 |
| 13 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1774 | 600 |
| 12 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 1,100 |
| 09 Feb 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.2837 | 9,900 |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| 07 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | 500 |
| 06 Feb 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.2451 | 1,100 |
| 05 Feb 2024 | 3.4700 | 3.4700 | 3.2500 | 3.3200 | 3.2064 | 8,000 |
| 02 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 1,000 |
| 01 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3416 | 100 |
| 31 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4962 | 20,400 |
| 30 Jan 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7086 | 1,200 |
| 29 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | - |
| 26 Jan 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.7086 | 2,500 |
| 25 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6314 | 500 |
| 24 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | 1,000 |
| 23 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| 22 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| 19 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| 18 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | 4,000 |
| 17 Jan 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.8245 | 9,200 |
| 16 Jan 2024 | 4.0200 | 4.0200 | 3.7900 | 3.9100 | 3.7762 | 94,000 |
| 12 Jan 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.6217 | 1,100 |
| 11 Jan 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8535 | 7,400 |
| 10 Jan 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 3.8728 | 10,200 |
| 09 Jan 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8700 | 3.7376 | 2,600 |
| 08 Jan 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.6700 | 3,500 |
| 05 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8149 | 600 |
| 04 Jan 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8052 | 16,800 |
| 03 Jan 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 3.9018 | 300 |
| 02 Jan 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 3.9984 | 1,100 |
| 29 Dec 2023 | 4.1300 | 4.1300 | 3.9600 | 4.1300 | 3.9887 | 9,600 |
| 28 Dec 2023 | 3.9800 | 4.0600 | 3.9800 | 4.0500 | 3.9114 | 4,900 |
| 27 Dec 2023 | 3.8800 | 3.9900 | 3.8800 | 3.9700 | 3.8342 | 9,500 |
| 26 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.8632 | 2,500 |
| 22 Dec 2023 | 3.8600 | 3.8600 | 3.7300 | 3.7900 | 3.6603 | 12,800 |
| 21 Dec 2023 | 3.7000 | 3.9400 | 3.7000 | 3.7300 | 3.6024 | 19,400 |
| 20 Dec 2023 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 2.8974 | 2,200 |
| 19 Dec 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9167 | - |
| 18 Dec 2023 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 2.9167 | 16,000 |
| 15 Dec 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8298 | 800 |
| 14 Dec 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7718 | 300 |
| 13 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7815 | - |
| 12 Dec 2023 | 2.8600 | 2.9000 | 2.8000 | 2.8800 | 2.7815 | 14,300 |
| 11 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| 08 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| 07 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| 06 Dec 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | 100 |
| 05 Dec 2023 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.7718 | 700 |
| 04 Dec 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8781 | - |
| 01 Dec 2023 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.8781 | 500 |
| 30 Nov 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7525 | - |
| 29 Nov 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7525 | 2,000 |
| 28 Nov 2023 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.7911 | 100 |
| 27 Nov 2023 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | 2.7815 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.