Harbour Energy plc (HBRIY)
OTCMKTS · Delayed Price · Currency is USD
3.850
-0.005 (-0.13%)
May 12, 2026, 4:00 PM EST
HBRIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.87 | 3.87 | 3.84 | 3.86 | 3.85 | - | 3,552 |
| May 11, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 2.50% | 15,248 |
| May 8, 2026 | 3.78 | 3.79 | 3.70 | 3.76 | 3.76 | -2.99% | 26,269 |
| May 7, 2026 | 3.89 | 3.90 | 3.88 | 3.88 | 3.88 | 0.44% | 39,647 |
| May 6, 2026 | 3.83 | 4.00 | 3.82 | 3.86 | 3.86 | -4.22% | 29,020 |
| May 5, 2026 | 4.02 | 4.06 | 4.02 | 4.03 | 4.03 | -0.74% | 4,387 |
| May 4, 2026 | 4.05 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 12,120 |
| May 1, 2026 | 4.10 | 4.10 | 3.71 | 4.00 | 4.00 | -2.44% | 4,231 |
| Apr 30, 2026 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 3.54% | 2,816 |
| Apr 29, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.13% | 19,159 |
| Apr 28, 2026 | 4.10 | 4.10 | 3.89 | 3.97 | 3.97 | -1.61% | 21,781 |
| Apr 27, 2026 | 4.00 | 4.30 | 4.00 | 4.03 | 4.03 | 1.41% | 15,553 |
| Apr 24, 2026 | 3.97 | 4.02 | 3.95 | 3.97 | 3.97 | 0.10% | 6,497 |
| Apr 23, 2026 | 3.79 | 4.00 | 3.79 | 3.97 | 3.97 | 0.25% | 2,526 |
| Apr 22, 2026 | 3.80 | 3.97 | 3.80 | 3.96 | 3.96 | 3.83% | 24,208 |
| Apr 21, 2026 | 3.68 | 3.81 | 3.68 | 3.81 | 3.81 | 2.28% | 11,825 |
| Apr 20, 2026 | 3.72 | 3.76 | 3.72 | 3.73 | 3.73 | 1.61% | 17,592 |
| Apr 17, 2026 | 3.78 | 3.78 | 3.60 | 3.67 | 3.67 | -2.13% | 17,542 |
| Apr 16, 2026 | 3.75 | 3.83 | 3.66 | 3.75 | 3.75 | 1.57% | 49,947 |
| Apr 15, 2026 | 3.80 | 3.80 | 3.62 | 3.69 | 3.69 | -3.60% | 41,853 |
| Apr 14, 2026 | 3.82 | 3.87 | 3.77 | 3.83 | 3.83 | 0.26% | 26,661 |
| Apr 13, 2026 | 4.10 | 4.10 | 3.82 | 3.82 | 3.82 | -4.98% | 40,303 |
| Apr 10, 2026 | 4.02 | 4.09 | 3.85 | 4.02 | 4.02 | -1.71% | 257,252 |
| Apr 9, 2026 | 4.04 | 4.10 | 3.81 | 4.09 | 4.03 | 1.74% | 35,419 |
| Apr 8, 2026 | 3.81 | 4.02 | 3.67 | 4.02 | 3.96 | 0.50% | 17,729 |
| Apr 7, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.94 | 1.27% | 5,383 |
| Apr 6, 2026 | 3.75 | 4.00 | 3.75 | 3.95 | 3.89 | 0.64% | 23,206 |
| Apr 2, 2026 | 4.05 | 4.27 | 3.91 | 3.93 | 3.86 | 1.95% | 82,715 |
| Apr 1, 2026 | 3.99 | 4.05 | 3.82 | 3.85 | 3.79 | -3.75% | 5,758 |
| Mar 31, 2026 | 4.15 | 4.20 | 4.00 | 4.00 | 3.94 | -2.20% | 22,958 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.06 | 4.09 | 4.03 | 2.00% | 37,026 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.01 | 4.01 | 3.95 | 4.16% | 11,292 |
| Mar 26, 2026 | 4.00 | 4.05 | 3.85 | 3.85 | 3.79 | -3.75% | 27,568 |
| Mar 25, 2026 | 3.90 | 4.29 | 3.90 | 4.00 | 3.94 | 2.30% | 26,882 |
| Mar 24, 2026 | 4.04 | 4.08 | 3.91 | 3.91 | 3.85 | -2.25% | 27,909 |
| Mar 23, 2026 | 4.24 | 4.24 | 3.93 | 4.00 | 3.94 | -5.21% | 25,346 |
| Mar 20, 2026 | 4.20 | 4.25 | 4.14 | 4.22 | 4.15 | -1.40% | 15,449 |
| Mar 19, 2026 | 3.91 | 4.48 | 3.91 | 4.28 | 4.21 | 8.08% | 27,201 |
| Mar 18, 2026 | 3.92 | 4.03 | 3.92 | 3.96 | 3.90 | 1.02% | 58,443 |
| Mar 17, 2026 | 4.20 | 4.20 | 3.87 | 3.92 | 3.86 | -2.00% | 26,301 |
| Mar 16, 2026 | 4.00 | 4.25 | 3.65 | 4.00 | 3.94 | 2.04% | 187,970 |
| Mar 13, 2026 | 3.92 | 3.96 | 3.80 | 3.92 | 3.86 | -1.26% | 992,872 |
| Mar 12, 2026 | 3.86 | 4.02 | 3.81 | 3.97 | 3.91 | 3.12% | 410,729 |
| Mar 11, 2026 | 3.91 | 4.15 | 3.66 | 3.85 | 3.79 | -1.89% | 65,038 |
| Mar 10, 2026 | 3.69 | 4.02 | 3.66 | 3.92 | 3.86 | -4.41% | 18,356 |
| Mar 9, 2026 | 4.26 | 4.26 | 3.89 | 4.11 | 4.04 | -1.79% | 38,742 |
| Mar 6, 2026 | 3.87 | 4.18 | 3.87 | 4.18 | 4.11 | 1.95% | 58,763 |
| Mar 5, 2026 | 3.83 | 4.10 | 3.83 | 4.10 | 4.04 | 15.01% | 11,169 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.55 | 3.57 | 3.51 | -3.13% | 4,006 |
| Mar 3, 2026 | 3.75 | 3.75 | 3.48 | 3.68 | 3.62 | -0.54% | 23,455 |