Harbour Energy plc (HBRIY)
OTCMKTS · Delayed Price · Currency is USD
3.290
+0.030 (0.92%)
At close: Jul 20, 2026
HBRIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.26 | 3.31 | 3.13 | 3.29 | 3.29 | 0.92% | 126,886 |
| Jul 17, 2026 | 3.20 | 3.26 | 3.15 | 3.26 | 3.26 | 4.24% | 28,351 |
| Jul 16, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.13 | -0.65% | 71,939 |
| Jul 15, 2026 | 3.20 | 3.24 | 3.09 | 3.15 | 3.15 | -4.89% | 111,012 |
| Jul 14, 2026 | 3.14 | 3.31 | 3.09 | 3.31 | 3.31 | 5.58% | 101,110 |
| Jul 13, 2026 | 3.23 | 3.26 | 3.10 | 3.14 | 3.14 | 2.12% | 134,623 |
| Jul 10, 2026 | 3.12 | 3.15 | 2.99 | 3.07 | 3.07 | 0.33% | 17,642 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.05 | 3.06 | 3.06 | -4.38% | 36,488 |
| Jul 8, 2026 | 3.10 | 3.20 | 3.03 | 3.20 | 3.20 | 7.02% | 17,694 |
| Jul 7, 2026 | 2.95 | 3.08 | 2.95 | 2.99 | 2.99 | 0.03% | 18,655 |
| Jul 6, 2026 | 2.95 | 3.03 | 2.94 | 2.99 | 2.99 | 3.07% | 15,122 |
| Jul 2, 2026 | 2.89 | 2.94 | 2.84 | 2.90 | 2.90 | -4.29% | 26,525 |
| Jul 1, 2026 | 2.93 | 3.04 | 2.90 | 3.03 | 3.03 | 3.41% | 20,449 |
| Jun 30, 2026 | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -4.09% | 45,142 |
| Jun 29, 2026 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | -0.01% | 106,172 |
| Jun 26, 2026 | 3.15 | 3.16 | 3.01 | 3.06 | 3.06 | -0.81% | 149,897 |
| Jun 25, 2026 | 3.06 | 3.13 | 2.99 | 3.08 | 3.08 | 1.15% | 14,881 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -2.72% | 955 |
| Jun 23, 2026 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 6,074 |
| Jun 22, 2026 | 2.99 | 3.19 | 2.99 | 3.15 | 3.15 | -4.83% | 21,173 |
| Jun 18, 2026 | 3.24 | 3.31 | 3.09 | 3.31 | 3.31 | -0.61% | 68,353 |
| Jun 17, 2026 | 3.41 | 3.41 | 3.28 | 3.33 | 3.33 | -1.00% | 33,276 |
| Jun 16, 2026 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | -2.49% | 53,842 |
| Jun 15, 2026 | 3.50 | 3.50 | 3.41 | 3.45 | 3.45 | -5.83% | 32,925 |
| Jun 12, 2026 | 3.70 | 3.76 | 3.57 | 3.66 | 3.66 | -6.30% | 42,898 |
| Jun 11, 2026 | 3.75 | 3.92 | 3.71 | 3.91 | 3.91 | 5.27% | 4,122 |
| Jun 10, 2026 | 3.67 | 3.75 | 3.67 | 3.71 | 3.71 | 3.17% | 116,261 |
| Jun 9, 2026 | 3.71 | 3.71 | 3.51 | 3.60 | 3.60 | - | 9,879 |
| Jun 8, 2026 | 3.71 | 3.87 | 3.60 | 3.60 | 3.60 | -2.96% | 28,845 |
| Jun 5, 2026 | 3.80 | 3.80 | 3.69 | 3.71 | 3.71 | -1.07% | 16,338 |
| Jun 4, 2026 | 3.97 | 3.97 | 3.62 | 3.75 | 3.75 | 1.35% | 7,840 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | -2.63% | 144,260 |
| Jun 2, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 0.13% | 15,413 |
| Jun 1, 2026 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 2.57% | 15,806 |
| May 29, 2026 | 3.65 | 3.72 | 3.65 | 3.70 | 3.70 | -0.54% | 76,217 |
| May 28, 2026 | 3.82 | 3.82 | 3.69 | 3.72 | 3.72 | -1.59% | 20,667 |
| May 27, 2026 | 3.80 | 3.81 | 3.74 | 3.78 | 3.78 | 0.27% | 31,092 |
| May 26, 2026 | 3.95 | 3.95 | 3.76 | 3.77 | 3.77 | -4.31% | 19,876 |
| May 22, 2026 | 3.85 | 3.94 | 3.85 | 3.94 | 3.94 | 0.25% | 822 |
| May 21, 2026 | 3.88 | 3.94 | 3.75 | 3.93 | 3.93 | 1.48% | 9,079 |
| May 20, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.94% | 500 |
| May 19, 2026 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 16,435 |
| May 18, 2026 | 3.90 | 4.09 | 3.90 | 4.02 | 4.02 | 3.61% | 83,976 |
| May 15, 2026 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | -0.28% | 19,700 |
| May 14, 2026 | 3.89 | 3.90 | 3.86 | 3.89 | 3.89 | 0.23% | 23,250 |
| May 13, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.71% | 18,434 |
| May 12, 2026 | 3.87 | 3.87 | 3.84 | 3.86 | 3.85 | -0.01% | 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 |