Harbour Energy ADR

HBRIY
🏛️ usa →
3.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 4.90 4.90 4.90 4.90 0.0M
2021-12-27 4.95 4.95 4.95 4.95 0.0M
2021-12-23 5.13 5.13 5.13 5.13 0.0M
2021-12-20 4.75 4.75 4.65 4.65 0.0M
2021-12-15 4.61 4.61 4.61 4.61 0.0M
2021-12-09 5.30 5.30 5.30 5.30 0.0M
2021-12-02 5.25 5.25 5.25 5.25 0.0M
2021-11-29 5.39 5.58 5.39 5.58 0.0M
2021-11-26 5.39 5.41 5.39 5.41 0.0M
2021-11-24 5.40 5.56 5.40 5.55 0.0M
2021-11-23 5.40 5.40 5.40 5.40 0.0M
2021-11-17 5.25 5.25 5.21 5.21 0.0M
2021-11-16 5.09 5.35 5.09 5.35 0.0M
2021-11-11 4.96 4.96 4.96 4.96 0.0M
2021-11-09 4.92 4.92 4.92 4.92 0.0M
2021-11-04 4.97 4.97 4.97 4.97 0.0M
2021-10-28 4.72 4.95 4.72 4.95 0.0M
2021-10-26 5.31 5.31 5.31 5.31 0.0M
2021-10-25 5.30 5.44 5.30 5.30 0.0M
2021-10-21 5.17 5.17 5.17 5.17 0.0M
2021-10-20 5.28 5.28 5.28 5.28 0.0M
2021-10-19 5.30 5.30 5.30 5.30 0.0M
2021-10-18 5.38 5.38 5.38 5.38 0.0M
2021-10-15 5.35 5.35 5.35 5.35 0.0M
2021-10-14 5.16 5.16 5.16 5.16 0.0M
2021-10-11 5.16 5.16 5.16 5.16 0.0M
2021-10-05 4.94 5.13 4.94 5.13 0.0M
2021-10-04 4.78 5.16 4.78 5.16 0.0M
2021-09-29 5.13 5.13 5.13 5.13 0.0M
2021-09-28 5.27 5.27 5.16 5.16 0.0M
2021-09-24 4.88 4.88 4.88 4.88 0.0M
2021-09-23 4.81 4.81 4.81 4.81 0.0M
2021-09-20 5.04 5.04 5.04 5.04 0.0M
2021-09-15 5.36 5.36 5.36 5.36 0.0M
2021-09-13 5.28 5.28 5.28 5.28 0.0M
2021-09-07 5.27 5.27 5.27 5.27 0.0M
2021-09-03 5.15 5.15 5.15 5.15 0.0M
2021-09-02 5.01 5.01 5.01 5.01 0.0M
2021-08-30 5.25 5.25 5.25 5.25 0.0M
2021-08-27 5.00 5.08 5.00 5.08 0.0M
2021-08-19 4.35 4.35 4.35 4.35 0.0M
2021-08-18 4.59 4.59 4.59 4.59 0.0M
2021-08-13 5.00 5.00 5.00 5.00 0.0M
2021-08-12 5.08 5.18 5.08 5.18 0.0M
2021-08-04 4.74 4.74 4.41 4.41 0.0M
2021-07-28 4.19 4.19 4.19 4.19 0.0M
2021-07-23 4.31 4.31 4.31 4.31 0.0M
2021-07-20 4.20 4.38 4.20 4.38 0.0M
2021-07-19 4.81 4.81 4.47 4.58 0.0M
2021-07-16 4.93 4.93 4.93 4.93 0.0M
2021-07-15 5.13 5.13 5.00 5.12 0.0M
2021-07-14 5.00 5.00 5.00 5.00 0.0M
2021-07-12 4.96 5.00 4.96 5.00 0.0M
2021-07-08 5.08 5.08 4.81 4.81 0.0M
2021-07-07 5.36 5.36 5.36 5.36 0.0M
2021-07-06 5.45 5.45 5.45 5.45 0.0M
2021-07-02 5.46 5.95 5.46 5.95 0.0M
2021-07-01 5.92 5.92 5.92 5.92 0.0M
2021-06-30 5.44 5.57 5.33 5.49 0.0M
2021-06-29 4.90 5.00 4.90 5.00 0.0M
2021-06-28 4.88 4.88 4.88 4.88 0.0M
2021-06-25 4.81 5.42 4.81 5.19 0.0M
2021-06-24 6.20 6.84 5.80 6.80 0.0M
2021-06-23 6.72 6.72 6.62 6.62 0.0M
2021-06-22 6.20 6.50 6.20 6.50 0.0M
2021-06-21 6.20 6.40 6.20 6.40 0.0M
2021-06-18 6.20 6.58 6.20 6.38 0.0M
2021-06-17 6.55 7.04 6.30 6.35 0.0M
2021-06-15 6.60 6.60 6.36 6.60 0.0M
2021-06-14 6.20 6.65 6.20 6.65 0.0M
2021-06-11 6.30 6.34 6.30 6.30 0.0M
2021-06-10 6.40 6.40 6.33 6.33 0.0M
2021-06-09 6.30 6.30 6.30 6.30 0.0M
2021-06-07 6.40 6.50 6.20 6.20 0.0M
2021-06-04 6.50 6.50 6.20 6.30 0.0M
2021-06-03 6.32 6.60 6.20 6.60 0.0M
2021-06-02 6.69 6.70 6.42 6.53 0.0M
2021-06-01 6.14 6.70 6.14 6.68 0.0M
2021-05-28 6.21 6.87 6.14 6.87 0.0M
2021-05-27 6.14 6.45 6.14 6.29 0.0M
2021-05-26 6.37 6.37 6.14 6.16 0.0M
2021-05-25 6.37 6.50 6.10 6.21 0.0M
2021-05-24 6.50 6.60 6.10 6.60 0.0M
2021-05-21 6.10 6.23 6.10 6.23 0.0M
2021-05-20 6.28 6.40 6.07 6.23 0.0M
2021-05-19 5.00 6.40 5.00 6.40 0.0M
2021-05-18 6.09 6.20 5.96 5.96 0.0M
2021-05-17 6.25 6.25 6.25 6.25 0.0M
2021-05-14 6.40 6.40 6.20 6.23 0.0M
2021-05-13 6.21 6.21 5.80 5.80 0.0M
2021-05-12 5.80 6.02 5.80 5.80 0.0M
2021-05-11 6.60 6.60 5.91 6.00 0.0M
2021-05-10 5.40 6.65 5.40 6.40 0.0M
2021-05-07 5.82 6.05 5.50 6.05 0.0M
2021-05-06 6.11 6.20 5.79 6.20 0.0M
2021-05-05 6.40 6.40 5.55 6.40 0.0M
2021-05-04 6.40 6.40 5.40 6.20 0.0M
2021-05-03 5.73 5.73 5.73 5.73 0.0M
2021-04-30 6.00 6.00 5.40 6.00 0.0M
2021-04-29 5.60 6.20 5.60 6.20 0.0M
2021-04-28 5.60 5.90 5.40 5.90 0.0M
2021-04-27 6.00 6.00 5.40 5.96 0.0M
2021-04-26 6.00 6.42 5.10 6.01 0.0M
2021-04-23 5.90 6.00 5.56 6.00 0.1M
2021-04-22 5.60 5.85 4.95 5.73 0.0M
2021-04-21 4.97 5.02 4.95 5.02 0.0M
2021-04-20 5.00 5.19 4.89 4.89 0.0M
2021-04-19 5.50 5.68 5.00 5.35 0.0M
2021-04-16 5.61 6.00 5.00 5.68 0.0M
2021-04-15 5.00 5.60 5.00 5.60 0.0M
2021-04-14 5.70 5.70 5.20 5.45 0.0M
2021-04-13 5.60 5.60 5.00 5.40 0.0M
2021-04-12 5.54 5.80 5.47 5.47 0.0M
2021-04-09 5.00 6.10 5.00 5.80 0.0M
2021-04-08 6.02 6.20 5.40 5.74 0.0M
2021-04-07 6.70 7.18 6.70 6.70 0.0M
2021-04-06 6.70 6.70 6.70 6.70 0.0M
2021-04-05 6.16 6.96 6.13 6.96 0.0M
2021-04-01 6.86 6.86 6.13 6.13 0.0M
2021-03-31 7.40 7.60 7.40 7.60 0.0M
2021-03-30 7.10 8.00 7.00 7.00 0.0M
2021-03-29 8.30 8.30 7.00 7.65 0.0M
2021-03-26 7.88 7.88 6.86 7.80 0.0M
2021-03-25 7.80 8.00 7.43 8.00 0.0M
2021-03-24 7.60 7.80 6.82 7.80 0.0M
2021-03-23 7.00 8.00 6.82 7.50 0.0M
2021-03-22 8.70 8.90 6.82 7.00 0.0M
2021-03-19 9.40 9.40 7.80 8.45 0.0M
2021-03-18 8.78 10.00 8.78 9.30 0.0M
2021-03-17 10.00 10.00 9.35 9.70 0.0M
2021-03-16 10.10 10.10 9.00 9.35 0.0M
2021-03-15 10.20 10.20 8.80 9.63 0.0M
2021-03-12 8.00 10.20 7.70 10.20 0.0M
2021-03-11 8.00 8.22 8.00 8.00 0.0M
2021-03-10 10.00 10.20 8.40 8.70 0.0M
2021-03-09 10.50 10.50 7.80 9.10 0.0M
2021-03-08 8.80 10.00 8.50 9.25 0.0M
2021-03-05 8.00 9.40 7.70 8.50 0.0M
2021-03-04 9.50 9.50 8.00 8.40 0.0M
2021-03-03 8.50 9.70 8.00 8.00 0.0M
2021-03-02 8.75 9.60 8.50 8.60 0.0M
2021-03-01 8.30 9.70 7.70 8.71 0.0M
2021-02-26 8.00 8.40 7.45 7.80 0.0M
2021-02-25 8.40 8.40 7.00 8.00 0.0M
2021-02-24 8.15 8.15 6.60 7.00 0.0M
2021-02-23 6.60 8.30 6.60 7.70 0.0M
2021-02-22 8.00 8.00 6.52 7.80 0.0M
2021-02-19 8.00 8.00 7.20 7.80 0.0M
2021-02-18 8.00 8.20 7.20 7.55 0.0M
2021-02-17 8.28 8.28 6.90 7.85 0.0M
2021-02-16 7.00 8.00 6.80 7.20 0.0M
2021-02-12 7.00 7.00 6.60 7.00 0.0M
2021-02-11 7.00 7.00 6.20 6.70 0.0M
2021-02-10 7.00 7.00 6.20 6.98 0.0M
2021-02-09 7.00 7.00 5.50 7.00 0.0M
2021-02-08 6.70 7.00 6.30 6.80 0.0M
2021-02-05 7.00 7.00 6.60 6.60 0.0M
2021-02-04 7.00 7.00 6.40 7.00 0.0M
2021-02-03 7.00 7.00 6.30 6.60 0.0M
2021-02-02 6.90 6.90 6.10 6.35 0.0M
2021-02-01 7.00 7.00 5.60 6.30 0.0M
2021-01-29 6.00 6.90 5.70 6.60 0.0M
2021-01-28 6.00 6.10 5.70 5.90 0.0M
2021-01-27 5.40 6.30 5.40 6.10 0.0M
2021-01-26 6.50 6.60 5.59 6.60 0.0M
2021-01-25 6.70 6.70 6.20 6.30 0.0M
2021-01-22 6.60 6.60 6.00 6.60 0.0M
2021-01-21 6.90 6.90 6.20 6.60 0.0M
2021-01-20 7.10 7.10 6.50 6.80 0.0M
2021-01-19 6.85 6.85 6.00 6.65 0.0M
2021-01-15 6.54 6.60 6.54 6.56 0.0M
2021-01-14 6.87 6.87 5.90 6.60 0.0M
2021-01-13 6.87 6.87 5.40 6.20 0.0M
2021-01-12 6.60 6.60 6.00 6.40 0.0M
2021-01-11 6.00 6.30 6.00 6.30 0.0M
2021-01-08 6.87 6.87 6.00 6.00 0.0M
2021-01-07 6.60 6.80 6.50 6.50 0.0M
2021-01-06 6.40 6.40 6.40 6.40 0.0M
2021-01-05 5.40 6.30 5.40 5.80 0.0M
2021-01-04 7.00 7.00 6.10 6.10 0.0M