ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Harbour Energy Plc (OP:HBRIY)

4.020 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 3.810 4.020 3.670 4.020 17,729 +0.02(+0.50%)
Apr 07, 2026 3.990 4.000 3.990 4.000 5,383 +0.05(+1.27%)
Apr 06, 2026 3.750 4.000 3.750 3.950 23,206 +0.03(+0.64%)
Apr 02, 2026 4.050 4.267 3.910 3.925 82,715 +0.07(+1.95%)
Apr 01, 2026 3.820 4.050 3.820 3.850 5,758 -0.15(-3.75%)
Mar 31, 2026 4.200 4.204 4.000 4.000 22,958 -0.09(-2.20%)
Mar 30, 2026 4.250 4.250 4.060 4.090 37,026 +0.08(+2.00%)
Mar 27, 2026 4.030 4.300 4.005 4.010 11,292 +0.16(+4.16%)
Mar 26, 2026 4.045 4.045 3.850 3.850 27,568 -0.15(-3.75%)
Mar 25, 2026 4.170 4.290 3.900 4.000 26,882 +0.09(+2.30%)
Mar 24, 2026 4.036 4.080 3.910 3.910 27,909 -0.09(-2.25%)
Mar 23, 2026 4.240 4.240 3.930 4.000 25,346 -0.22(-5.21%)
Mar 20, 2026 4.150 4.250 4.140 4.220 15,449 -0.06(-1.40%)
Mar 19, 2026 3.910 4.480 3.910 4.280 27,201 +0.32(+8.08%)
Mar 18, 2026 3.960 4.025 3.920 3.960 58,443 +0.04(+1.02%)
Mar 17, 2026 3.900 4.200 3.870 3.920 26,301 -0.08(-2.00%)
Mar 16, 2026 4.026 4.250 3.650 4.000 187,970 +0.08(+2.04%)
Mar 13, 2026 3.920 3.960 3.800 3.920 992,872 -0.05(-1.26%)
Mar 12, 2026 3.810 4.020 3.810 3.970 410,729 +0.12(+3.12%)
Mar 11, 2026 3.670 4.150 3.660 3.850 65,038 -0.07(-1.89%)
Mar 10, 2026 3.939 4.020 3.660 3.924 18,356 -0.18(-4.41%)
Mar 09, 2026 4.260 4.260 3.890 4.105 38,742 -0.07(-1.79%)
Mar 06, 2026 4.050 4.180 3.870 4.180 58,763 +0.08(+1.95%)
Mar 05, 2026 3.825 4.100 3.825 4.100 11,169 +0.53(+15.01%)
Mar 04, 2026 3.565 3.700 3.550 3.565 4,006 -0.12(-3.13%)
Mar 03, 2026 3.580 3.750 3.480 3.680 23,455 -0.02(-0.54%)
Mar 02, 2026 3.550 3.820 3.530 3.700 54,234 +0.33(+9.79%)
Feb 26, 2026 3.370 0 -0.04(-1.32%)
Feb 25, 2026 3.425 3.500 3.415 3.415 12,342 -0.08(-2.15%)
Feb 24, 2026 3.460 3.840 3.390 3.490 10,576 +0.20(+6.22%)
Feb 23, 2026 3.150 3.390 3.150 3.285 14,391 +0.19(+5.98%)
Feb 20, 2026 3.100 3.100 3.100 3.100 1,825 -0.04(-1.27%)
Feb 19, 2026 3.140 3.200 2.900 3.140 1,078 -0.01(-0.32%)
Feb 18, 2026 3.390 3.390 3.150 3.150 1,723 +0.05(+1.61%)
Feb 17, 2026 3.340 3.340 3.100 3.100 5,464 -0.02(-0.64%)
Feb 13, 2026 3.120 3.120 3.120 3.120 281 +0.02(+0.65%)
Feb 11, 2026 3.100 30 +0.13(+4.38%)
Feb 10, 2026 2.955 2.970 2.955 2.970 915 -0.24(-7.48%)
Feb 09, 2026 3.210 3.210 2.830 3.210 755 +0.14(+4.56%)
Feb 06, 2026 3.000 3.070 3.000 3.070 2,349 +0.04(+1.32%)
Feb 05, 2026 2.930 3.055 2.930 3.030 4,085 -0.13(-4.11%)
Feb 04, 2026 3.130 3.160 3.020 3.160 5,569 -0.09(-2.77%)
Feb 03, 2026 3.250 3.380 3.250 3.250 1,503 +0.01(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.