Harbour Energy plc (HBRIY)
OTCMKTS · Delayed Price · Currency is USD
4.010
+0.160 (4.16%)
At close: Mar 27, 2026
HBRIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.30 | 4.01 | 4.01 | 4.01 | 4.16% | 11,292 |
| Mar 26, 2026 | 4.00 | 4.05 | 3.85 | 3.85 | 3.85 | -3.75% | 27,568 |
| Mar 25, 2026 | 3.90 | 4.29 | 3.90 | 4.00 | 4.00 | 2.30% | 26,882 |
| Mar 24, 2026 | 4.04 | 4.08 | 3.91 | 3.91 | 3.91 | -2.25% | 27,909 |
| Mar 23, 2026 | 4.24 | 4.24 | 3.93 | 4.00 | 4.00 | -5.21% | 25,346 |
| Mar 20, 2026 | 4.20 | 4.25 | 4.14 | 4.22 | 4.22 | -1.40% | 15,449 |
| Mar 19, 2026 | 3.91 | 4.48 | 3.91 | 4.28 | 4.28 | 8.08% | 27,201 |
| Mar 18, 2026 | 3.92 | 4.03 | 3.92 | 3.96 | 3.96 | 1.02% | 58,443 |
| Mar 17, 2026 | 4.20 | 4.20 | 3.87 | 3.92 | 3.92 | -2.00% | 26,301 |
| Mar 16, 2026 | 4.00 | 4.25 | 3.65 | 4.00 | 4.00 | 2.04% | 187,970 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.80 | 3.92 | 3.92 | -1.26% | 992,872 |
| Mar 12, 2026 | 3.86 | 4.02 | 3.81 | 3.97 | 3.97 | 3.12% | 410,729 |
| Mar 11, 2026 | 3.91 | 4.15 | 3.66 | 3.85 | 3.85 | -1.89% | 65,038 |
| Mar 10, 2026 | 3.69 | 4.02 | 3.66 | 3.92 | 3.92 | -4.41% | 18,356 |
| Mar 9, 2026 | 4.26 | 4.26 | 3.89 | 4.11 | 4.11 | -1.79% | 38,742 |
| Mar 6, 2026 | 3.87 | 4.18 | 3.87 | 4.18 | 4.18 | 1.95% | 58,763 |
| Mar 5, 2026 | 3.83 | 4.10 | 3.83 | 4.10 | 4.10 | 15.01% | 11,169 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.55 | 3.57 | 3.57 | -3.13% | 4,006 |
| Mar 3, 2026 | 3.75 | 3.75 | 3.48 | 3.68 | 3.68 | -0.54% | 23,455 |
| Mar 2, 2026 | 3.55 | 3.82 | 3.53 | 3.70 | 3.70 | 9.79% | 54,234 |
| Feb 26, 2026 | 3.40 | 3.60 | 3.37 | 3.37 | 3.37 | -1.32% | 3,165 |
| Feb 25, 2026 | 3.43 | 3.50 | 3.41 | 3.42 | 3.42 | -2.15% | 12,342 |
| Feb 24, 2026 | 3.39 | 3.84 | 3.39 | 3.49 | 3.49 | 6.21% | 10,576 |
| Feb 23, 2026 | 3.15 | 3.39 | 3.15 | 3.29 | 3.29 | 6.00% | 14,391 |
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | 1,825 |
| Feb 19, 2026 | 3.20 | 3.20 | 2.90 | 3.14 | 3.14 | -0.32% | 1,078 |
| Feb 18, 2026 | 3.39 | 3.39 | 3.15 | 3.15 | 3.15 | 1.61% | 1,723 |
| Feb 17, 2026 | 3.15 | 3.34 | 3.10 | 3.10 | 3.10 | -0.64% | 5,464 |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | 281 |
| Feb 11, 2026 | 3.39 | 3.39 | 3.10 | 3.10 | 3.10 | 4.38% | 885 |
| Feb 10, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | -7.48% | 915 |
| Feb 9, 2026 | 2.83 | 3.21 | 2.83 | 3.21 | 3.21 | 4.56% | 755 |
| Feb 6, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 2,349 |
| Feb 5, 2026 | 3.06 | 3.06 | 2.93 | 3.03 | 3.03 | -4.11% | 4,085 |
| Feb 4, 2026 | 3.13 | 3.16 | 3.02 | 3.16 | 3.16 | -2.77% | 5,569 |
| Feb 3, 2026 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | 0.22% | 1,503 |
| Feb 2, 2026 | 3.25 | 3.26 | 3.16 | 3.24 | 3.24 | -0.83% | 10,045 |
| Jan 30, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -0.91% | 12,615 |
| Jan 29, 2026 | 3.20 | 3.30 | 3.11 | 3.30 | 3.30 | 8.91% | 3,553 |
| Jan 28, 2026 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 2.36% | 6,019 |
| Jan 27, 2026 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | -1.33% | 15,504 |
| Jan 26, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.67% | 3,472 |
| Jan 23, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 2.05% | 6,844 |
| Jan 22, 2026 | 3.02 | 3.02 | 2.75 | 2.92 | 2.92 | -2.34% | 55,275 |
| Jan 21, 2026 | 3.02 | 3.02 | 2.78 | 2.99 | 2.99 | 7.55% | 6,352 |
| Jan 20, 2026 | 3.02 | 3.02 | 2.78 | 2.78 | 2.78 | -4.79% | 8,416 |
| Jan 16, 2026 | 2.80 | 3.02 | 2.80 | 2.92 | 2.92 | -3.31% | 1,266 |
| Jan 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.47% | 146 |
| Jan 14, 2026 | 3.28 | 3.31 | 2.79 | 2.81 | 2.81 | -4.75% | 4,533 |
| Jan 13, 2026 | 3.22 | 3.22 | 2.78 | 2.95 | 2.95 | 7.27% | 9,282 |