Harbour Energy plc (HBRIY)
OTCMKTS · Delayed Price · Currency is USD
3.670
+0.090 (2.51%)
At close: Nov 9, 2026
HBRIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.54 | 3.68 | 3.51 | 3.67 | 3.67 | 2.51% | 113,899 |
| Nov 6, 2026 | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | -2.19% | 65,868 |
| Nov 5, 2026 | 3.73 | 3.73 | 3.59 | 3.66 | 3.66 | -2.17% | 69,595 |
| Nov 4, 2026 | 3.78 | 3.81 | 3.74 | 3.74 | 3.74 | -2.07% | 13,193 |
| Nov 3, 2026 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -1.80% | 35,341 |
| Nov 2, 2026 | 4.04 | 4.04 | 3.87 | 3.89 | 3.89 | -5.58% | 72,133 |
| Oct 30, 2026 | 4.14 | 4.14 | 4.07 | 4.12 | 4.12 | 0.24% | 28,803 |
| Oct 29, 2026 | 4.09 | 4.11 | 4.02 | 4.11 | 4.11 | 1.48% | 28,068 |
| Oct 28, 2026 | 4.05 | 4.07 | 4.03 | 4.05 | 4.05 | 1.82% | 34,557 |
| Oct 27, 2026 | 4.01 | 4.03 | 3.95 | 3.98 | 3.98 | -0.19% | 22,992 |
| Oct 26, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -1.04% | 20,927 |
| Oct 23, 2026 | 4.09 | 4.10 | 3.97 | 4.03 | 4.03 | 1.69% | 139,169 |
| Oct 22, 2026 | 4.07 | 4.07 | 3.93 | 3.96 | 3.96 | -1.25% | 50,802 |
| Oct 21, 2026 | 4.08 | 4.08 | 3.96 | 4.01 | 4.01 | 0.63% | 22,395 |
| Oct 20, 2026 | 4.01 | 4.10 | 3.99 | 3.99 | 3.99 | 1.01% | 14,102 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | 0.13% | 27,206 |
| Oct 16, 2026 | 3.95 | 4.00 | 3.84 | 3.94 | 3.94 | 4.65% | 12,223 |
| Oct 15, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -1.18% | 318,424 |
| Oct 14, 2026 | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | 0.22% | 35,356 |
| Oct 13, 2026 | 3.86 | 3.87 | 3.80 | 3.80 | 3.80 | 0.84% | 12,724 |
| Oct 12, 2026 | 3.83 | 3.89 | 3.77 | 3.77 | 3.77 | 1.07% | 45,467 |
| Oct 9, 2026 | 3.71 | 3.77 | 3.71 | 3.73 | 3.73 | 1.08% | 49,949 |
| Oct 8, 2026 | 3.80 | 3.80 | 3.65 | 3.69 | 3.69 | 2.22% | 42,636 |
| Oct 7, 2026 | 3.58 | 3.67 | 3.57 | 3.61 | 3.61 | -0.55% | 4,364 |
| Oct 6, 2026 | 3.60 | 3.64 | 3.57 | 3.63 | 3.63 | -1.36% | 4,433 |
| Oct 5, 2026 | 3.69 | 3.69 | 3.62 | 3.68 | 3.68 | 0.82% | 4,003 |
| Oct 2, 2026 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | 0.83% | 2,658 |
| Oct 1, 2026 | 3.71 | 3.71 | 3.55 | 3.62 | 3.62 | 4.68% | 25,431 |
| Sep 30, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 1.11% | 22,205 |
| Sep 29, 2026 | 3.53 | 3.55 | 3.27 | 3.42 | 3.42 | -4.20% | 65,705 |
| Sep 28, 2026 | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -1.08% | 96,435 |
| Sep 25, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | -2.20% | 13,874 |
| Sep 24, 2026 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | 1.37% | 69,805 |
| Sep 23, 2026 | 3.53 | 3.65 | 3.53 | 3.64 | 3.64 | 1.65% | 111,457 |
| Sep 22, 2026 | 3.27 | 3.63 | 3.27 | 3.58 | 3.58 | -0.80% | 21,515 |
| Sep 21, 2026 | 3.71 | 3.77 | 3.61 | 3.61 | 3.61 | -3.22% | 26,523 |
| Sep 18, 2026 | 3.72 | 3.79 | 3.71 | 3.73 | 3.73 | -0.07% | 125,931 |
| Sep 17, 2026 | 3.78 | 3.78 | 3.69 | 3.73 | 3.73 | -0.73% | 81,356 |
| Sep 16, 2026 | 3.90 | 3.94 | 3.76 | 3.76 | 3.76 | -3.22% | 33,658 |
| Sep 15, 2026 | 3.83 | 3.90 | 3.79 | 3.89 | 3.89 | 0.39% | 33,944 |
| Sep 14, 2026 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | - | 33,260 |
| Sep 11, 2026 | 3.84 | 3.94 | 3.82 | 3.87 | 3.87 | -0.51% | 38,625 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.83 | 3.89 | 3.89 | -0.26% | 31,093 |
| Sep 9, 2026 | 3.83 | 3.93 | 3.83 | 3.90 | 3.90 | 2.90% | 19,960 |
| Sep 8, 2026 | 3.39 | 3.82 | 3.39 | 3.79 | 3.79 | 4.99% | 88,450 |
| Sep 4, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | 3.61 | -0.28% | 10,070 |
| Sep 3, 2026 | 3.47 | 3.64 | 3.47 | 3.62 | 3.62 | -0.82% | 49,491 |
| Sep 2, 2026 | 3.61 | 3.67 | 3.58 | 3.65 | 3.65 | -1.08% | 99,555 |
| Sep 1, 2026 | 3.60 | 3.69 | 3.55 | 3.69 | 3.69 | 1.37% | 86,916 |
| Aug 31, 2026 | 3.54 | 3.66 | 3.54 | 3.64 | 3.64 | 3.70% | 32,382 |