Harbour Energy Plc (PK) (HBRIY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -6.75453047776 | 3.035 | 3.23 | 2.83 | 625 | 3.05701174 | DR |
| 4 | -0.135 | -4.55311973019 | 2.965 | 3.23 | 2.83 | 2537 | 3.0406628 | DR |
| 12 | -0.38 | -11.8380062305 | 3.21 | 3.6 | 2.83 | 3083 | 3.16133057 | DR |
| 26 | -0.96 | -25.3298153034 | 3.79 | 3.9751 | 2.83 | 2376 | 3.25770962 | DR |
| 52 | -0.3474 | -10.933467615 | 3.1774 | 4.2355 | 2.83 | 1914 | 3.46795809 | DR |
| 156 | -2.42 | -46.0952380952 | 5.25 | 6.7728 | 2.76 | 4704 | 3.78095768 | DR |
| 260 | 2.487 | 725.072886297 | 0.343 | 6.7728 | 0.2447 | 9620 | 1.75160932 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.83 | -0.22 | -7.21 | 2.9 | 2.9 | 2.83 | 3000 |
| 1740695340 | 3.05 | -0.18 | -5.57 | 3.15 | 3.15 | 3.05 | 1450 |
| 1740608880 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1740522480 | 3.23 | 0.2 | 6.43 | 3.23 | 3.23 | 3.23 | 100 |
| 1740435600 | 3.035 | -0.05 | -1.46 | 3.035 | 3.035 | 3.035 | 324 |
| 1740176880 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1740090480 | 3.08 | 0.08 | 2.67 | 3.08 | 3.08 | 3.08 | 1007 |
| 1740003960 | 3 | 0.06 | 1.87 | 3 | 3 | 3 | 500 |
| 1739917740 | 2.945 | -0.19 | -5.97 | 2.945 | 2.945 | 2.945 | 3550 |
| 1739571720 | 3.1321 | 0 | 0.00 | 3.1321 | 3.1321 | 3.1321 | 0 |
| 1739485320 | 3.1321 | 0 | 0.00 | 3.1321 | 3.1321 | 3.1321 | 0 |
| 1739398920 | 3.1321 | 0.01 | 0.39 | 3.1321 | 3.1321 | 3.1321 | 2025 |
| 1739312940 | 3.12 | 0.14 | 4.70 | 3.095 | 3.12 | 3.095 | 5000 |
| 1739226360 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1738967160 | 2.98 | -0.03 | -0.86 | 2.975 | 2.98 | 2.975 | 1754 |
| 1738880400 | 3.0059999 | 0.01 | 0.20 | 3.02 | 3.0299999 | 3.0059999 | 3615 |
| 1738794000 | 3 | -0.01 | -0.33 | 3 | 3 | 3 | 250 |
| 1738708080 | 3.0099999 | -0.09 | -2.90 | 3 | 3.0099999 | 3 | 9400 |
| 1738621740 | 3.1 | 0 | 0.00 | 2.965 | 3.1 | 2.965 | 4010 |
| 1738362480 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738276080 | 3.1 | -0.15 | -4.62 | 2.91 | 3.1 | 2.91 | 9351 |
| 1738189680 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738103280 | 3.25 | 0.29 | 9.78 | 3.055 | 3.25 | 2.9 | 13500 |
| 1738016820 | 2.9606 | -0.31 | -9.60 | 3.2 | 3.2 | 2.955 | 3225 |
| 1737757440 | 3.275 | -0.33 | -9.03 | 3.3 | 3.42 | 3.275 | 3845 |
| 1737671220 | 3.6 | 0.02 | 0.70 | 3.57 | 3.6 | 3.57 | 402 |
| 1737584640 | 3.575 | -0.01 | -0.28 | 3.575 | 3.575 | 3.575 | 1001 |
| 1737498420 | 3.585 | 0 | 0.00 | 3.585 | 3.585 | 3.585 | 0 |
| 1737152820 | 3.585 | 0 | 0.00 | 3.585 | 3.585 | 3.585 | 0 |
| 1737066420 | 3.585 | 0.14 | 4.06 | 3.585 | 3.585 | 3.585 | 3503 |
| 1736979720 | 3.445 | 0.07 | 2.23 | 3.4778 | 3.4778 | 3.445 | 2100 |
| 1736893200 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1736806800 | 3.37 | 0.01 | 0.30 | 3.37 | 3.37 | 3.37 | 300 |
| 1736547720 | 3.36 | 0.43 | 14.68 | 3.36 | 3.36 | 3.36 | 700 |
| 1736375340 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1736288940 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1736202540 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1735943340 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1735856940 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1735684140 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1735597740 | 2.93 | -0.16 | -5.02 | 2.93 | 2.93 | 2.93 | 500 |
| 1735338000 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1735251600 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1735078800 | 3.085 | 0 | 0.00 | 3.085 | 3.085 | 3.085 | 0 |
| 1734992400 | 3.085 | -0.03 | -0.96 | 3.085 | 3.085 | 3.085 | 1000 |
| 1734733200 | 3.115 | -0.12 | -3.56 | 3.115 | 3.115 | 3.115 | 109 |
| 1734647340 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1734560940 | 3.23 | 0.1 | 3.19 | 3.45 | 3.45 | 3.12 | 1452 |
| 1734474360 | 3.13 | -0.21 | -6.15 | 3.12 | 3.14 | 3.12 | 8000 |
| 1734388140 | 3.335 | 0 | 0.00 | 3.335 | 3.335 | 3.335 | 0 |
| 1734128940 | 3.335 | 0 | 0.00 | 3.335 | 3.335 | 3.335 | 6495 |
| 1734042480 | 3.335 | 0.19 | 5.87 | 3.3565 | 3.3565 | 3.335 | 300 |
| 1733955600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733869200 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1733782800 | 3.15 | 0.01 | 0.32 | 3.13 | 3.15 | 3.13 | 7363 |
| 1733523600 | 3.14 | -0.31 | -8.99 | 3.21 | 3.355 | 3.14 | 2513 |
| 1733409000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733322600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1733236200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
