OTC Markets OTCPK - Delayed Quote
USD
Harbour Energy plc (HBRIY)
4.1200
+0.0100
(+0.24%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.1400
4.1400
4.0700
4.1200
4.1200
28,800
Oct 29, 2026
4.0900
4.1100
4.0200
4.1100
4.1100
28,100
Oct 28, 2026
4.0500
4.0700
4.0300
4.0500
4.0500
34,600
Oct 27, 2026
4.0100
4.0300
3.9500
3.9800
3.9800
23,000
Oct 26, 2026
3.9900
4.0000
3.9500
3.9900
3.9900
20,900
Oct 23, 2026
4.0900
4.1000
3.9700
4.0300
4.0300
139,200
Oct 22, 2026
4.0700
4.0700
3.9300
3.9600
3.9600
50,800
Oct 21, 2026
4.0800
4.0800
3.9600
4.0100
4.0100
22,400
Oct 20, 2026
4.0100
4.1000
3.9900
3.9900
3.9900
14,100
Oct 19, 2026
4.0000
4.0000
3.9500
3.9500
3.9500
27,200
Oct 16, 2026
3.9500
4.0000
3.8400
3.9400
3.9400
12,200
Oct 15, 2026
3.8100
3.8100
3.7400
3.7700
3.7700
318,400
Oct 14, 2026
3.8900
3.8900
3.7800
3.8100
3.8100
35,400
Oct 13, 2026
3.8600
3.8700
3.8000
3.8000
3.8000
12,700
Oct 12, 2026
3.8300
3.8900
3.7700
3.7700
3.7700
45,500
Oct 9, 2026
3.7100
3.7700
3.7100
3.7300
3.7300
49,900
Oct 8, 2026
3.8000
3.8000
3.6500
3.6900
3.6900
42,600
Oct 7, 2026
3.5800
3.6700
3.5700
3.6100
3.6100
4,400
Oct 6, 2026
3.6000
3.6400
3.5700
3.6300
3.6300
4,400
Oct 5, 2026
3.6900
3.6900
3.6200
3.6800
3.6800
4,000
Oct 2, 2026
3.7000
3.7000
3.6100
3.6500
3.6500
2,700
Oct 1, 2026
3.7100
3.7100
3.5500
3.6200
3.6200
25,400
Sep 30, 2026
3.5200
3.5200
3.4600
3.4600
3.4600
22,200
Sep 29, 2026
3.5300
3.5500
3.2700
3.4200
3.4200
65,700
Sep 28, 2026
3.7500
3.7500
3.5700
3.5700
3.5700
96,400
Sep 25, 2026
3.6700
3.6700
3.6100
3.6100
3.6100
13,900
Sep 24, 2026
3.7000
3.7200
3.6800
3.6900
3.6900
69,800
Sep 23, 2026
3.5300
3.6500
3.5300
3.6400
3.6400
111,500
Sep 22, 2026
3.2700
3.6300
3.2700
3.5800
3.5800
21,500
Sep 21, 2026
3.7100
3.7700
3.6100
3.6100
3.6100
26,500
Sep 18, 2026
3.7200
3.7900
3.7100
3.7300
3.7300
125,900
Sep 17, 2026
3.7800
3.7800
3.6900
3.7300
3.7300
81,400
Sep 16, 2026
3.9000
3.9400
3.7600
3.7600
3.7600
33,700
Sep 15, 2026
3.8200
3.9000
3.7900
3.8900
3.8900
33,900
Sep 14, 2026
3.9300
3.9500
3.8700
3.8700
3.8700
33,300
Sep 11, 2026
3.8400
3.9400
3.8200
3.8700
3.8700
38,600
Sep 10, 2026
3.9900
3.9900
3.8300
3.8900
3.8900
31,100
Sep 9, 2026
3.8300
3.9300
3.8300
3.9000
3.9000
20,000
Sep 8, 2026
3.3900
3.8200
3.3900
3.7900
3.7900
88,500
Sep 4, 2026
3.5900
3.6100
3.5500
3.6100
3.6100
10,100
Sep 3, 2026
3.4700
3.6400
3.4700
3.6200
3.6200
49,500
Sep 2, 2026
3.6100
3.6700
3.5800
3.6500
3.6500
99,600
Sep 1, 2026
3.6000
3.6900
3.5500
3.6900
3.6900
86,900
Aug 31, 2026
3.5400
3.6600
3.5400
3.6400
3.6400
32,400
Aug 28, 2026
3.5500
3.5600
3.5000
3.5100
3.5100
28,900
Aug 27, 2026
3.4200
3.4800
3.3900
3.4800
3.4800
36,300
Aug 26, 2026
3.4200
3.5200
3.4200
3.4400
3.4400
41,700
Aug 25, 2026
3.5500
3.5900
3.4900
3.5700
3.5700
34,800
Aug 24, 2026
3.6700
3.6700
3.5900
3.6100
3.6100
183,800
Aug 21, 2026
3.7600
3.8000
3.6500
3.7900
3.7900
63,200
Aug 20, 2026
3.7400
3.8000
3.5800
3.7600
3.7600
81,700
Aug 19, 2026
3.6200
3.6600
3.5500
3.6200
3.6200
10,000
Aug 18, 2026
3.6200
3.6200
3.4800
3.5700
3.5700
20,300
Aug 17, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
3.5500
3.5500
3.4600
3.5500
3.5500
45,300
Aug 14, 2026
3.2100
3.5700
3.2100
3.5700
3.4890
15,900
Aug 13, 2026
3.4000
3.5700
3.4000
3.4900
3.4108
14,200
Aug 12, 2026
3.4900
3.5200
3.4800
3.5200
3.4401
5,500
Aug 11, 2026
3.5100
3.5100
3.4700
3.4800
3.4010
9,000
Aug 10, 2026
3.4400
3.5000
3.4200
3.4500
3.3717
20,300
Aug 7, 2026
3.4700
3.4700
3.1500
3.4100
3.3326
3,100
Aug 6, 2026
3.2200
3.4500
3.2200
3.4100
3.3326
29,000
Aug 5, 2026
3.2300
3.2600
3.2000
3.2600
3.1860
19,400
Aug 4, 2026
3.2500
3.3100
3.2000
3.3100
3.2349
111,600
Aug 3, 2026
3.3000
3.3300
3.2500
3.2700
3.1958
26,000
Jul 31, 2026
3.3300
3.3600
3.3100
3.3600
3.2838
9,000
Jul 30, 2026
3.3000
3.3300
3.2800
3.3300
3.2544
6,300
Jul 29, 2026
3.2200
3.3300
3.2000
3.2800
3.2056
22,400
Jul 28, 2026
3.3000
3.3000
3.1300
3.1600
3.0883
71,400
Jul 27, 2026
3.3700
3.3700
3.2500
3.2800
3.2056
63,300
Jul 24, 2026
3.4800
3.5500
3.4300
3.4800
3.4010
42,500
Jul 23, 2026
3.5800
3.6300
3.5500
3.6200
3.5379
58,300
Jul 22, 2026
3.4300
3.5000
3.4300
3.4800
3.4010
31,300
Jul 21, 2026
3.3100
3.3700
3.3100
3.3700
3.2935
54,600
Jul 20, 2026
3.2600
3.3100
3.1300
3.2900
3.2154
126,900
Jul 17, 2026
3.2000
3.2600
3.1500
3.2600
3.1860
28,400
Jul 16, 2026
3.1900
3.1900
3.1200
3.1300
3.0590
71,900
Jul 15, 2026
3.2000
3.2400
3.0900
3.1500
3.0785
111,000
Jul 14, 2026
3.1400
3.3100
3.0900
3.3100
3.2349
101,100
Jul 13, 2026
3.2300
3.2600
3.1000
3.1400
3.0688
134,600
Jul 10, 2026
3.1200
3.1500
2.9900
3.0700
3.0003
17,600
Jul 9, 2026
3.1800
3.1800
3.0500
3.0600
2.9906
36,500
Jul 8, 2026
3.1000
3.2000
3.0300
3.2000
3.1274
17,700
Jul 7, 2026
2.9500
3.0800
2.9500
2.9900
2.9222
18,700
Jul 6, 2026
2.9500
3.0300
2.9400
2.9900
2.9222
15,100
Jul 2, 2026
2.8900
2.9400
2.8300
2.9000
2.8342
26,500
Jul 1, 2026
2.9300
3.0400
2.9000
3.0300
2.9613
20,400
Jun 30, 2026
3.0700
3.0700
2.9100
2.9300
2.8635
45,100
Jun 29, 2026
3.0500
3.0600
3.0100
3.0600
2.9906
106,200
Jun 26, 2026
3.1500
3.1600
3.0100
3.0600
2.9906
149,900
Jun 25, 2026
3.0600
3.1300
2.9900
3.0800
3.0101
14,900
Jun 24, 2026
3.1000
3.1000
3.0500
3.0500
2.9808
1,000
Jun 23, 2026
3.1400
3.1500
3.1300
3.1300
3.0590
6,100
Jun 22, 2026
2.9900
3.1900
2.9900
3.1500
3.0785
21,200
Jun 18, 2026
3.2400
3.3100
3.0900
3.3100
3.2349
68,400
Jun 17, 2026
3.4100
3.4100
3.2800
3.3300
3.2544
33,300
Jun 16, 2026
3.4400
3.4400
3.3500
3.3600
3.2838
53,800
Jun 15, 2026
3.5000
3.5000
3.4100
3.4500
3.3717
32,900
Jun 12, 2026
3.7000
3.7600
3.5700
3.6600
3.5770
42,900
Jun 11, 2026
3.7500
3.9200
3.7100
3.9100
3.8213
4,100
Jun 10, 2026
3.6700
3.7500
3.6700
3.7100
3.6258
116,300
Jun 9, 2026
3.7100
3.7100
3.5100
3.6000
3.5183
9,900
Jun 8, 2026
3.7100
3.8700
3.6000
3.6000
3.5183
28,800
Jun 5, 2026
3.8000
3.8000
3.6900
3.7100
3.6258
16,300
Jun 4, 2026
3.9700
3.9700
3.6200
3.7500
3.6649
7,800
Jun 3, 2026
3.8000
3.8000
3.6900
3.7000
3.6161
144,300
Jun 2, 2026
3.7000
3.8000
3.7000
3.8000
3.7138
15,400
Jun 1, 2026
3.7900
3.8100
3.7800
3.8000
3.7138
15,800
May 29, 2026
3.6500
3.7200
3.6500
3.7000
3.6161
76,200
May 28, 2026
3.8200
3.8200
3.6900
3.7200
3.6356
20,700
May 27, 2026
3.8000
3.8100
3.7400
3.7800
3.6942
31,100
May 26, 2026
3.9500
3.9500
3.7600
3.7700
3.6845
19,900
May 22, 2026
3.8500
3.9400
3.8500
3.9400
3.8506
800
May 21, 2026
3.8800
3.9400
3.7500
3.9300
3.8408
9,100
May 20, 2026
3.8700
3.8700
3.8700
3.8700
3.7822
500
May 19, 2026
4.0000
4.0300
3.9800
3.9900
3.8995
16,400
May 18, 2026
3.9000
4.0900
3.9000
4.0200
3.9288
84,000
May 15, 2026
3.8300
3.9000
3.8300
3.8800
3.7920
19,700
May 14, 2026
3.8900
3.9000
3.8600
3.8900
3.8017
23,300
May 13, 2026
3.8600
3.8800
3.8600
3.8800
3.7920
18,400
May 12, 2026
3.8700
3.8700
3.8400
3.8500
3.7626
3,600
May 11, 2026
3.6000
3.8600
3.6000
3.8600
3.7724
15,200
May 8, 2026
3.7800
3.7900
3.7000
3.7600
3.6747
26,300
May 7, 2026
3.8900
3.9000
3.8800
3.8800
3.7920
39,600
May 6, 2026
3.8300
4.0000
3.8200
3.8600
3.7724
29,000
May 5, 2026
4.0200
4.0600
4.0200
4.0300
3.9386
4,400
May 4, 2026
4.0500
4.0700
4.0000
4.0600
3.9679
12,100
May 1, 2026
4.1000
4.1000
3.7100
4.0000
3.9092
4,200
Apr 30, 2026
4.0500
4.1000
4.0500
4.1000
4.0070
2,800
Apr 29, 2026
3.9600
3.9800
3.9600
3.9600
3.8702
19,200
Apr 28, 2026
4.1000
4.1000
3.8900
3.9700
3.8799
21,800
Apr 27, 2026
4.0000
4.3000
4.0000
4.0300
3.9386
15,600
Apr 24, 2026
3.9700
4.0200
3.9500
3.9700
3.8799
6,500
Apr 23, 2026
3.7900
4.0000
3.7900
3.9700
3.8799
2,500
Apr 22, 2026
3.8000
3.9700
3.8000
3.9600
3.8702
24,200
Apr 21, 2026
3.6800
3.8100
3.6800
3.8100
3.7236
11,800
Apr 20, 2026
3.7200
3.7600
3.7200
3.7300
3.6454
17,600
Apr 17, 2026
3.7800
3.7800
3.6000
3.6700
3.5867
17,500
Apr 16, 2026
3.7500
3.8300
3.6600
3.7500
3.6649
49,900
Apr 15, 2026
3.8000
3.8000
3.6200
3.6900
3.6063
41,900
Apr 14, 2026
3.8200
3.8700
3.7700
3.8300
3.7431
26,700
Apr 13, 2026
4.1000
4.1000
3.8200
3.8200
3.7333
40,300
Apr 10, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
4.0200
4.0900
3.8500
4.0200
3.9288
257,300
Apr 9, 2026
4.0400
4.1000
3.8100
4.0900
3.9180
35,400
Apr 8, 2026
3.8100
4.0200
3.6700
4.0200
3.8510
17,700
Apr 7, 2026
3.9900
4.0000
3.9900
4.0000
3.8318
5,400
Apr 6, 2026
3.7500
4.0000
3.7500
3.9500
3.7839
23,200
Apr 2, 2026
4.0500
4.2700
3.9100
3.9300
3.7648
82,700
Apr 1, 2026
3.9900
4.0500
3.8200
3.8500
3.6881
5,800
Mar 31, 2026
4.1500
4.2000
4.0000
4.0000
3.8318
23,000
Mar 30, 2026
4.2500
4.2500
4.0600
4.0900
3.9180
37,000
Mar 27, 2026
4.3000
4.3000
4.0100
4.0100
3.8414
11,300
Mar 26, 2026
4.0000
4.0500
3.8500
3.8500
3.6881
27,600
Mar 25, 2026
3.9000
4.2900
3.9000
4.0000
3.8318
26,900
Mar 24, 2026
4.0400
4.0800
3.9100
3.9100
3.7456
27,900
Mar 23, 2026
4.2400
4.2400
3.9300
4.0000
3.8318
25,300
Mar 20, 2026
4.2000
4.2500
4.1400
4.2200
4.0426
15,400
Mar 19, 2026
3.9100
4.4800
3.9100
4.2800
4.1001
27,200
Mar 18, 2026
3.9200
4.0300
3.9200
3.9600
3.7935
58,400
Mar 17, 2026
4.2000
4.2000
3.8700
3.9200
3.7552
26,300
Mar 16, 2026
4.0000
4.2500
3.6500
4.0000
3.8318
188,000
Mar 13, 2026
3.9200
3.9600
3.8000
3.9200
3.7552
992,900
Mar 12, 2026
3.8600
4.0200
3.8100
3.9700
3.8031
410,700
Mar 11, 2026
3.9100
4.1500
3.6600
3.8500
3.6881
65,000
Mar 10, 2026
3.6900
4.0200
3.6600
3.9200
3.7552
18,400
Mar 9, 2026
4.2600
4.2600
3.8900
4.1100
3.9372
38,700
Mar 6, 2026
3.8700
4.1800
3.8700
4.1800
4.0043
58,800
Mar 5, 2026
3.8300
4.1000
3.8300
4.1000
3.9276
11,200
Mar 4, 2026
3.7000
3.7000
3.5500
3.5700
3.4199
4,000
Mar 3, 2026
3.7500
3.7500
3.4800
3.6800
3.5253
23,500
Mar 2, 2026
3.5500
3.8200
3.5300
3.7000
3.5444
54,200
Feb 27, 2026
3.3700
3.3700
3.3700
3.3700
3.2283
-
Feb 26, 2026
3.4000
3.6000
3.3700
3.3700
3.2283
3,200
Feb 25, 2026
3.4300
3.5000
3.4100
3.4200
3.2762
12,300
Feb 24, 2026
3.3900
3.8400
3.3900
3.4900
3.3433
10,600
Feb 23, 2026
3.1500
3.3900
3.1500
3.2900
3.1517
14,400
Feb 20, 2026
3.1000
3.1000
3.1000
3.1000
2.9697
1,800
Feb 19, 2026
3.2000
3.2000
2.9000
3.1400
3.0080
1,100
Feb 18, 2026
3.3900
3.3900
3.1500
3.1500
3.0176
1,700
Feb 17, 2026
3.1500
3.3400
3.1000
3.1000
2.9697
5,500
Feb 13, 2026
3.1200
3.1200
3.1200
3.1200
2.9888
300
Feb 12, 2026
3.1000
3.1000
3.1000
3.1000
2.9697
-
Feb 11, 2026
3.3900
3.3900
3.1000
3.1000
2.9697
900
Feb 10, 2026
2.9600
2.9700
2.9600
2.9700
2.8451
900
Feb 9, 2026
2.8300
3.2100
2.8300
3.2100
3.0750
800
Feb 6, 2026
3.0000
3.0700
3.0000
3.0700
2.9409
2,300
Feb 5, 2026
3.0600
3.0600
2.9300
3.0300
2.9026
4,100
Feb 4, 2026
3.1300
3.1600
3.0200
3.1600
3.0271
5,600
Feb 3, 2026
3.3800
3.3800
3.2500
3.2500
3.1134
1,500
Feb 2, 2026
3.2500
3.2600
3.1600
3.2400
3.1038
10,000
Jan 30, 2026
3.3800
3.3800
3.2700
3.2700
3.1325
12,600
Jan 29, 2026
3.2000
3.3000
3.1100
3.3000
3.1613
3,600
Jan 28, 2026
3.0000
3.0600
3.0000
3.0300
2.9026
6,000
Jan 27, 2026
2.9500
3.0000
2.9500
2.9600
2.8355
15,500
Jan 26, 2026
2.9900
3.0000
2.9900
3.0000
2.8739
3,500
Jan 23, 2026
2.9000
2.9800
2.9000
2.9800
2.8547
6,800
Jan 22, 2026
3.0200
3.0200
2.7500
2.9200
2.7972
55,300
Jan 21, 2026
3.0200
3.0200
2.7800
2.9900
2.8643
6,400
Jan 20, 2026
3.0200
3.0200
2.7800
2.7800
2.6631
8,400
Jan 16, 2026
2.8000
3.0200
2.8000
2.9200
2.7972
1,300
Jan 15, 2026
3.0200
3.0200
3.0200
3.0200
2.8930
100
Jan 14, 2026
3.2800
3.3100
2.7900
2.8100
2.6919
4,500
Jan 13, 2026
3.2200
3.2200
2.7800
2.9500
2.8260
9,300
Jan 12, 2026
2.7500
2.9000
2.7500
2.7500
2.6344
30,700
Jan 9, 2026
2.6500
2.7300
2.6500
2.7200
2.6056
3,900
Jan 8, 2026
2.6100
2.6600
2.5500
2.6600
2.5482
223,900
Jan 7, 2026
2.6800
2.6800
2.6100
2.6200
2.5098
18,500
Jan 6, 2026
2.7500
2.8000
2.7500
2.8000
2.6823
5,300
Jan 5, 2026
2.7900
2.8400
2.7500
2.8400
2.7206
23,100
Jan 2, 2026
2.7600
2.8600
2.7600
2.8400
2.7206
30,200
Dec 31, 2025
2.7500
2.8000
2.7000
2.8000
2.6823
2,100
Dec 30, 2025
2.6000
2.7500
2.6000
2.7500
2.6344
13,300
Dec 29, 2025
2.7900
2.7900
2.5800
2.5800
2.4715
25,500
Dec 26, 2025
2.7900
2.8100
2.7700
2.7700
2.6535
1,400
Dec 24, 2025
2.8200
2.8200
2.7700
2.8200
2.7014
7,700
Dec 23, 2025
2.6900
2.8400
2.6900
2.8200
2.7014
4,300
Dec 22, 2025
2.7500
2.8000
2.7300
2.7900
2.6727
5,000
Dec 19, 2025
2.7000
2.7000
2.7000
2.7000
2.5865
-
Dec 18, 2025
2.7500
2.7500
2.7000
2.7000
2.5865
1,500
Dec 17, 2025
2.7500
2.7500
2.7500
2.7500
2.6344
200
Dec 16, 2025
2.8000
2.8000
2.8000
2.8000
2.6823
800
Dec 15, 2025
2.8000
2.9100
2.8000
2.8300
2.7110
5,100
Dec 12, 2025
2.8400
2.8400
2.8400
2.8400
2.7206
-
Dec 11, 2025
2.8500
2.8500
2.8400
2.8400
2.7206
1,100
Dec 10, 2025
2.7500
2.7500
2.7500
2.7500
2.6344
-
Dec 9, 2025
2.8800
2.8800
2.7500
2.7500
2.6344
11,900
Dec 8, 2025
2.8700
2.9000
2.8200
2.8200
2.7014
4,700
Dec 5, 2025
2.8000
2.8000
2.8000
2.8000
2.6823
1,200
Dec 4, 2025
2.7900
2.7900
2.7900
2.7900
2.6727
100
Dec 3, 2025
2.8100
2.8100
2.8100
2.8100
2.6919
-
Dec 2, 2025
2.8100
2.8100
2.8000
2.8100
2.6919
2,200
Dec 1, 2025
2.9200
2.9200
2.8900
2.8900
2.7685
800
Nov 28, 2025
2.8900
2.8900
2.8600
2.8600
2.7398
1,100
Nov 26, 2025
2.8000
2.8600
2.6800
2.7500
2.6344
20,900
Nov 25, 2025
2.9200
2.9400
2.9200
2.9300
2.8068
7,600
Nov 24, 2025
2.8700
2.9800
2.7400
2.9800
2.8547
7,500
Nov 21, 2025
2.9600
2.9600
2.9600
2.9600
2.8355
400
Nov 20, 2025
3.2100
3.2100
2.8900
2.8900
2.7685
8,700
Nov 19, 2025
3.0300
3.0300
3.0300
3.0300
2.9026
-
Nov 18, 2025
3.0300
3.0300
3.0300
3.0300
2.9026
200
Nov 17, 2025
3.0000
3.0000
3.0000
3.0000
2.8739
-
Nov 14, 2025
3.1100
3.1100
3.0000
3.0000
2.8739
400
Nov 13, 2025
3.0600
3.1400
3.0600
3.1400
3.0080
500
Nov 12, 2025
3.1100
3.2100
3.1000
3.2100
3.0750
5,700
Nov 11, 2025
3.2700
3.2700
3.1200
3.1200
2.9888
4,400
Nov 10, 2025
3.2300
3.3000
3.0600
3.2000
3.0655
102,400
Nov 7, 2025
3.0600
3.2200
3.0000
3.2200
3.0846
556,100
Nov 6, 2025
2.9000
2.9000
2.9000
2.9000
2.7781
2,000
Nov 5, 2025
2.9600
2.9600
2.9600
2.9600
2.8355
4,400
Nov 4, 2025
2.9700
2.9700
2.9700
2.9700
2.8451
-
Nov 3, 2025
3.0500
3.0500
2.9700
2.9700
2.8451
1,600
Oct 31, 2025
3.0000
3.0000
3.0000
3.0000
2.8739
100
