Harbour Energy plc (HBRIY)
OTCMKTS · Delayed Price · Currency is USD
3.610
-0.010 (-0.28%)
At close: Sep 4, 2026
HBRIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.59 | 3.61 | 3.55 | 3.61 | - | -0.41% | 1,127 |
| 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 |
| Aug 28, 2026 | 3.55 | 3.56 | 3.50 | 3.51 | 3.51 | 0.86% | 28,858 |
| Aug 27, 2026 | 3.42 | 3.48 | 3.39 | 3.48 | 3.48 | 1.22% | 36,309 |
| Aug 26, 2026 | 3.42 | 3.52 | 3.42 | 3.44 | 3.44 | -3.70% | 41,652 |
| Aug 25, 2026 | 3.55 | 3.59 | 3.49 | 3.57 | 3.57 | -0.98% | 34,837 |
| Aug 24, 2026 | 3.67 | 3.67 | 3.59 | 3.61 | 3.61 | -4.88% | 183,844 |
| Aug 21, 2026 | 3.76 | 3.80 | 3.65 | 3.79 | 3.79 | 0.69% | 63,195 |
| Aug 20, 2026 | 3.74 | 3.80 | 3.58 | 3.76 | 3.76 | 3.98% | 81,734 |
| Aug 19, 2026 | 3.62 | 3.66 | 3.55 | 3.62 | 3.62 | 1.46% | 9,961 |
| Aug 18, 2026 | 3.62 | 3.62 | 3.48 | 3.57 | 3.57 | 0.51% | 20,341 |
| Aug 17, 2026 | 3.55 | 3.55 | 3.46 | 3.55 | 3.55 | 1.41% | 45,343 |
| Aug 14, 2026 | 3.21 | 3.57 | 3.21 | 3.57 | 3.50 | 2.15% | 15,885 |
| Aug 13, 2026 | 3.40 | 3.57 | 3.40 | 3.49 | 3.43 | -0.71% | 14,187 |
| Aug 12, 2026 | 3.49 | 3.52 | 3.48 | 3.52 | 3.45 | 1.01% | 5,488 |
| Aug 11, 2026 | 3.51 | 3.51 | 3.47 | 3.48 | 3.42 | 0.85% | 9,016 |
| Aug 10, 2026 | 3.44 | 3.50 | 3.42 | 3.45 | 3.39 | 1.07% | 20,298 |
| Aug 7, 2026 | 3.47 | 3.47 | 3.15 | 3.41 | 3.35 | 0.25% | 3,117 |
| Aug 6, 2026 | 3.22 | 3.45 | 3.22 | 3.41 | 3.34 | 4.49% | 28,990 |
| Aug 5, 2026 | 3.23 | 3.26 | 3.20 | 3.26 | 3.20 | -1.52% | 19,444 |
| Aug 4, 2026 | 3.25 | 3.31 | 3.20 | 3.31 | 3.25 | 1.22% | 111,568 |
| Aug 3, 2026 | 3.30 | 3.33 | 3.25 | 3.27 | 3.21 | -2.68% | 26,029 |
| Jul 31, 2026 | 3.33 | 3.36 | 3.31 | 3.36 | 3.30 | 0.90% | 9,034 |
| Jul 30, 2026 | 3.30 | 3.33 | 3.28 | 3.33 | 3.27 | 1.59% | 6,341 |
| Jul 29, 2026 | 3.22 | 3.33 | 3.20 | 3.28 | 3.22 | 3.73% | 22,379 |
| Jul 28, 2026 | 3.30 | 3.30 | 3.13 | 3.16 | 3.10 | -3.66% | 71,414 |
| Jul 27, 2026 | 3.37 | 3.37 | 3.25 | 3.28 | 3.22 | -5.61% | 63,327 |
| Jul 24, 2026 | 3.48 | 3.55 | 3.43 | 3.48 | 3.41 | -4.01% | 42,533 |
| Jul 23, 2026 | 3.58 | 3.63 | 3.55 | 3.62 | 3.55 | 4.02% | 58,334 |
| Jul 22, 2026 | 3.43 | 3.50 | 3.43 | 3.48 | 3.42 | 3.26% | 31,322 |
| Jul 21, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.31 | 2.43% | 54,617 |
| Jul 20, 2026 | 3.26 | 3.31 | 3.13 | 3.29 | 3.23 | 0.92% | 126,886 |
| Jul 17, 2026 | 3.20 | 3.26 | 3.15 | 3.26 | 3.20 | 4.24% | 28,351 |
| Jul 16, 2026 | 3.19 | 3.19 | 3.12 | 3.13 | 3.07 | -0.65% | 71,939 |
| Jul 15, 2026 | 3.20 | 3.24 | 3.09 | 3.15 | 3.09 | -4.89% | 111,012 |
| Jul 14, 2026 | 3.14 | 3.31 | 3.09 | 3.31 | 3.25 | 5.58% | 101,110 |
| Jul 13, 2026 | 3.23 | 3.26 | 3.10 | 3.14 | 3.08 | 2.12% | 134,623 |
| Jul 10, 2026 | 3.12 | 3.15 | 2.99 | 3.07 | 3.01 | 0.33% | 17,642 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.05 | 3.06 | 3.00 | -4.38% | 36,488 |
| Jul 8, 2026 | 3.10 | 3.20 | 3.03 | 3.20 | 3.14 | 7.02% | 17,694 |
| Jul 7, 2026 | 2.95 | 3.08 | 2.95 | 2.99 | 2.94 | 0.03% | 18,655 |
| Jul 6, 2026 | 2.95 | 3.03 | 2.94 | 2.99 | 2.94 | 3.07% | 15,122 |
| Jul 2, 2026 | 2.89 | 2.94 | 2.84 | 2.90 | 2.85 | -4.29% | 26,525 |
| Jul 1, 2026 | 2.93 | 3.04 | 2.90 | 3.03 | 2.98 | 3.41% | 20,449 |
| Jun 30, 2026 | 3.07 | 3.07 | 2.91 | 2.93 | 2.88 | -4.09% | 45,142 |
| Jun 29, 2026 | 3.05 | 3.06 | 3.01 | 3.06 | 3.00 | -0.01% | 106,172 |
| Jun 26, 2026 | 3.15 | 3.16 | 3.01 | 3.06 | 3.00 | -0.81% | 149,897 |