Harbour Energy plc (HBRIY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:12PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 459 |
| Apr 24, 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 400 |
| Apr 23, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 22, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 19, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 18, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 17, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 16, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Apr 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
| Apr 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 11, 2024 | 0.13 Dividend | |||||
| Apr 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6700 | - |
| Apr 09, 2024 | 4.0100 | 4.0500 | 3.8000 | 3.8000 | 3.6700 | 1,400 |
| Apr 08, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6217 | 4,700 |
| Apr 05, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6121 | 200 |
| Apr 04, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5734 | 300 |
| Apr 03, 2024 | 3.5700 | 3.7500 | 3.5700 | 3.7500 | 3.6217 | 600 |
| Apr 02, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| Apr 01, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| Mar 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| Mar 27, 2024 | 3.5300 | 3.5300 | 3.4800 | 3.4800 | 3.3609 | 600 |
| Mar 26, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4189 | 200 |
| Mar 25, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| Mar 22, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| Mar 21, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | - |
| Mar 20, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4092 | 100 |
| Mar 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | - |
| Mar 18, 2024 | 3.3100 | 3.7100 | 3.3100 | 3.6000 | 3.4768 | 10,300 |
| Mar 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4768 | 500 |
| Mar 14, 2024 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.3803 | 900 |
| Mar 13, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 2,000 |
| Mar 12, 2024 | 3.0500 | 3.4200 | 3.0500 | 3.4200 | 3.3030 | 1,800 |
| Mar 11, 2024 | 3.3400 | 3.3400 | 3.1500 | 3.1500 | 3.0422 | 1,400 |
| Mar 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
| Mar 07, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3320 | - |
| Mar 06, 2024 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 2,000 |
| Mar 05, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | - |
| Mar 04, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2354 | 200 |
| Mar 01, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1678 | 1,000 |
| Feb 29, 2024 | 3.2300 | 3.2600 | 3.2100 | 3.2100 | 3.1002 | 600 |
| Feb 28, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0712 | 1,100 |
| Feb 27, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.0809 | 700 |
| Feb 26, 2024 | 3.2300 | 3.3200 | 3.2000 | 3.3200 | 3.2064 | 2,000 |
| Feb 23, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 200 |
| Feb 22, 2024 | 3.3500 | 3.4500 | 3.3300 | 3.4500 | 3.3320 | 3,100 |
| Feb 21, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1388 | 1,100 |
| Feb 20, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1485 | 2,200 |
| Feb 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 600 |
| Feb 15, 2024 | 3.3200 | 3.3200 | 3.2600 | 3.3200 | 3.2064 | 800 |
| Feb 14, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2064 | 1,000 |
| Feb 13, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.1774 | 600 |
| Feb 12, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1388 | 1,100 |
| Feb 09, 2024 | 3.4100 | 3.4300 | 3.4000 | 3.4000 | 3.2837 | 9,900 |
| Feb 08, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | - |
| Feb 07, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3609 | 500 |
| Feb 06, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.2451 | 1,100 |
| Feb 05, 2024 | 3.4700 | 3.4700 | 3.2500 | 3.3200 | 3.2064 | 8,000 |
| Feb 02, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3803 | 1,000 |
| Feb 01, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3416 | 100 |
| Jan 31, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4962 | 20,400 |
| Jan 30, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.7086 | 1,200 |
| Jan 29, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | - |
| Jan 26, 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8400 | 3.7086 | 2,500 |
| Jan 25, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6314 | 500 |
| Jan 24, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7086 | 1,000 |
| Jan 23, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| Jan 22, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| Jan 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | - |
| Jan 18, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6507 | 4,000 |
| Jan 17, 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9600 | 3.8245 | 9,200 |
| Jan 16, 2024 | 4.0200 | 4.0200 | 3.7900 | 3.9100 | 3.7762 | 94,000 |
| Jan 12, 2024 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 3.6217 | 1,100 |
| Jan 11, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.8535 | 7,400 |
| Jan 10, 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 3.8728 | 10,200 |
| Jan 09, 2024 | 3.8000 | 3.8700 | 3.7700 | 3.8700 | 3.7376 | 2,600 |
| Jan 08, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.6700 | 3,500 |
| Jan 05, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8149 | 600 |
| Jan 04, 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8052 | 16,800 |
| Jan 03, 2024 | 4.0700 | 4.0700 | 4.0400 | 4.0400 | 3.9018 | 300 |
| Jan 02, 2024 | 4.1700 | 4.1700 | 4.1200 | 4.1400 | 3.9984 | 1,100 |
| Dec 29, 2023 | 4.1300 | 4.1300 | 3.9600 | 4.1300 | 3.9887 | 9,600 |
| Dec 28, 2023 | 3.9800 | 4.0600 | 3.9800 | 4.0500 | 3.9114 | 4,900 |
| Dec 27, 2023 | 3.8800 | 3.9900 | 3.8800 | 3.9700 | 3.8342 | 9,500 |
| Dec 26, 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 3.8632 | 2,500 |
| Dec 22, 2023 | 3.8600 | 3.8600 | 3.7300 | 3.7900 | 3.6603 | 12,800 |
| Dec 21, 2023 | 3.7000 | 3.9400 | 3.7000 | 3.7300 | 3.6024 | 19,400 |
| Dec 20, 2023 | 3.0000 | 3.0000 | 2.9900 | 3.0000 | 2.8974 | 2,200 |
| Dec 19, 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9167 | - |
| Dec 18, 2023 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 2.9167 | 16,000 |
| Dec 15, 2023 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8298 | 800 |
| Dec 14, 2023 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.7718 | 300 |
| Dec 13, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.7815 | - |
| Dec 12, 2023 | 2.8600 | 2.9000 | 2.8000 | 2.8800 | 2.7815 | 14,300 |
| Dec 11, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| Dec 08, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| Dec 07, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | - |
| Dec 06, 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8587 | 100 |
| Dec 05, 2023 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | 2.7718 | 700 |
| Dec 04, 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.8781 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.