tiprankstipranks
Trending News
More News >
Harbour Energy (GB:HBR)
LSE:HBR
UK Market

Harbour Energy (HBR) Historical Prices

Compare
260 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
209.60
217.80
207.00
209.40
209.40
+2.55%
5,399,573
1.42
Jun 16, 2025
209.40
212.60
203.80
204.20
204.20
-1.83%
2,309,169
0.61
Jun 13, 2025
203.80
212.20
202.20
208.00
208.00
+4.84%
5,421,079
1.43
Jun 12, 2025
198.00
202.00
196.50
198.40
198.40
+0.97%
2,623,217
0.69
Jun 11, 2025
196.90
200.00
194.50
196.50
196.50
-0.91%
2,537,649
0.66
Jun 10, 2025
192.50
199.80
192.50
198.30
198.30
+2.32%
3,049,263
0.78
Jun 09, 2025
189.50
194.70
188.80
193.80
193.80
+2.54%
1,876,906
0.46
Jun 06, 2025
189.30
189.30
185.70
189.00
189.00
+0.37%
1,738,936
0.43
Jun 05, 2025
187.40
190.50
186.80
188.30
188.30
-0.79%
2,458,852
0.60
Jun 04, 2025
190.00
194.70
189.20
189.80
189.80
-0.21%
3,014,944
0.74
Jun 03, 2025
182.70
190.60
181.40
190.20
190.20
+4.11%
2,405,028
0.59
Jun 02, 2025
177.90
185.70
176.00
182.70
182.70
+2.64%
1,503,938
0.37
May 30, 2025
179.50
184.60
178.00
178.00
178.00
-1.93%
2,165,138
0.53
May 29, 2025
188.10
191.60
181.10
181.50
181.50
-1.94%
2,066,554
0.51
May 28, 2025
177.60
185.10
174.10
185.10
185.10
+4.52%
3,311,215
0.82
May 27, 2025
172.50
179.45
172.50
177.10
177.10
+2.73%
1,589,195
0.39
May 23, 2025
170.00
174.40
167.20
172.40
172.40
+1.71%
2,082,153
0.52
May 22, 2025
170.70
173.30
168.60
169.50
169.50
-2.08%
1,344,433
0.33
May 21, 2025
172.70
175.70
171.50
173.10
173.10
+0.35%
1,697,869
0.42
May 20, 2025
173.10
176.10
171.10
172.50
172.50
-1.20%
1,970,594
0.49
May 19, 2025
176.00
176.00
170.20
174.60
174.60
-1.58%
1,920,438
0.48
May 16, 2025
178.30
179.80
175.70
177.40
177.40
-0.45%
1,525,419
0.38
May 15, 2025
179.00
179.40
175.00
178.20
178.20
-1.33%
1,892,008
0.47
May 14, 2025
180.00
182.90
178.10
180.60
180.60
+1.01%
1,844,020
0.45
May 13, 2025
172.50
179.20
172.20
178.80
178.80
+2.88%
3,236,742
0.80
May 12, 2025
175.10
182.90
173.45
173.80
173.80
+0.75%
3,188,930
0.79
May 09, 2025
169.30
175.90
168.60
172.50
172.50
+2.31%
2,271,014
0.56
May 08, 2025
170.50
179.00
165.00
168.60
168.60
+7.32%
3,438,117
0.85
May 07, 2025
156.80
161.00
155.10
157.10
157.10
-0.57%
3,978,838
0.99
May 06, 2025
161.50
163.60
155.79
158.00
158.00
-1.80%
2,121,945
0.53
May 02, 2025
154.70
165.30
151.60
160.90
160.90
+5.23%
5,357,955
1.36
May 01, 2025
151.90
153.90
146.40
152.90
152.90
-0.07%
3,243,907
0.83
Apr 30, 2025
154.80
155.70
150.50
153.00
153.00
-1.03%
4,585,105
1.16
Apr 29, 2025
157.50
159.30
151.70
154.60
154.60
-1.40%
3,361,226
0.83
Apr 28, 2025
159.20
160.20
155.60
156.80
156.80
-1.01%
2,298,351
0.56
Apr 25, 2025
158.40
161.00
156.80
158.40
158.40
+1.54%
3,077,801
0.75
Apr 24, 2025
157.00
160.10
154.40
156.00
156.00
-0.64%
1,713,182
0.41
Apr 23, 2025
163.20
168.20
156.10
157.00
157.00
-2.61%
2,963,565
0.72
Apr 22, 2025
158.00
161.20
155.20
161.20
161.20
+1.58%
2,377,403
0.58
Apr 17, 2025
158.00
161.10
157.51
158.70
158.70
+1.08%
5,197,711
1.28
Apr 16, 2025
154.60
157.90
150.10
157.00
157.00
+0.64%
1,686,570
0.41
Apr 15, 2025
155.00
158.80
151.00
156.00
156.00
+1.63%
15,330,720
3.96
Apr 14, 2025
155.70
159.20
152.80
153.50
153.50
+1.52%
1,937,267
0.50
Apr 11, 2025
154.10
155.40
150.00
151.20
151.20
-1.37%
1,782,133
0.46
Apr 10, 2025
165.00
172.80
153.30
153.30
153.30
+3.78%
18,078,760
4.90
Apr 09, 2025
163.20
165.80
155.90
157.90
147.72
-0.48%
4,773,025
1.31
Apr 08, 2025
177.70
180.00
169.30
169.60
158.67
+5.89%
5,090,923
1.42
Apr 07, 2025
159.50
184.40
156.40
171.20
160.17
+5.53%
8,274,730
2.39
Apr 04, 2025
192.50
194.50
170.40
173.40
162.22
-4.95%
5,772,536
1.71
Apr 03, 2025
208.80
213.40
192.00
195.00
182.43
-2.42%
3,780,269
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis