HUR

Hurricane Energy Historical Data - HUR

HUR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.661 -0.09325 -12.36% 0.758 0.758 0.661 28,384,713
May 13 2021 0.75425 -0.0035 -0.46% 0.72 0.7875 0.72 10,286,491
May 12 2021 0.75775 -0.00275 -0.36% 0.76 0.819 0.747 11,971,339
May 11 2021 0.7605 -0.0195 -2.5% 0.81 0.8335 0.7205 15,649,846
May 10 2021 0.78 -0.067 -7.91% 0.795 0.81 0.73 31,031,150
May 07 2021 0.847 0.017 2.05% 0.8295 0.92 0.8105 12,533,433
May 06 2021 0.83 0.095 12.93% 0.72 0.8995 0.72 52,472,027
May 05 2021 0.735 -0.055 -6.96% 0.7995 0.9375 0.7225 110,445,767
May 04 2021 0.79 -0.33 -29.46% 1.13 1.13 0.72 181,569,550
May 03 2021 1.12 0.00 +0.00% 2.298 2.348 1.021 0.00
Apr 30 2021 1.12 -1.18 -51.3% 2.298 2.348 1.021 344,956,817
Apr 29 2021 2.30 -0.05 -2.13% 2.468 2.468 2.252 18,867,457
Apr 28 2021 2.35 -0.08 -3.29% 2.422 2.49 2.35 11,136,701
Apr 27 2021 2.43 -0.01 -0.41% 2.444 2.50 2.40 12,878,001
Apr 26 2021 2.44 0.00 0.0% 2.50 2.548 2.43 20,341,169
Apr 23 2021 2.44 -0.10 -3.94% 2.412 2.58 2.412 8,179,250
Apr 22 2021 2.54 0.02 0.63% 2.426 2.58 2.41 15,292,161
Apr 21 2021 2.524 0.08 3.44% 2.44 2.60 2.318 10,454,745
Apr 20 2021 2.44 -0.10 -3.79% 2.564 2.65 2.44 9,900,764
Apr 19 2021 2.536 0.04 1.44% 2.70 2.702 2.50 20,898,419
Apr 16 2021 2.50 0.05 2.04% 2.478 2.66 2.478 6,870,897
Apr 15 2021 2.45 0.00 0.0% 2.51 2.61 2.37 6,060,993
Apr 14 2021 2.45 -0.07 -2.58% 2.60 2.764 2.356 23,683,626
Apr 13 2021 2.515 0.02 0.6% 2.50 2.616 2.432 6,085,569
Apr 12 2021 2.50 -0.20 -7.41% 2.502 2.752 2.50 29,133,525
Apr 09 2021 2.70 0.08 3.05% 2.518 2.70 2.30 80,611,454
Apr 08 2021 2.62 -0.08 -2.96% 2.70 2.836 2.51 54,174,884
Apr 07 2021 2.70 -0.90 -25.0% 2.90 3.00 2.60 144,033,937
Apr 06 2021 3.60 0.35 10.63% 3.20 3.70 3.136 22,875,407
Apr 05 2021 3.254 0.00 +0.00% 3.042 3.446 3.042 0.00
Apr 02 2021 3.254 0.00 +0.00% 3.042 3.446 3.042 0.00
Apr 01 2021 3.254 0.15 4.97% 3.042 3.446 3.042 16,081,939
Mar 31 2021 3.10 -0.15 -4.62% 3.23 3.23 3.046 5,724,504
Mar 30 2021 3.25 0.15 4.84% 3.18 3.298 3.01 8,511,384
Mar 29 2021 3.10 -0.03 -0.96% 3.10 3.22 3.10 15,067,831
Mar 26 2021 3.13 0.00 0.0% 3.12 3.338 3.12 6,594,204
Mar 25 2021 3.13 -0.07 -2.19% 3.20 3.348 3.12 7,380,446
Mar 24 2021 3.20 0.20 6.67% 3.10 3.468 3.10 10,897,975
Mar 23 2021 3.00 -0.28 -8.54% 3.31 3.39 3.00 11,328,796
Mar 22 2021 3.28 -0.27 -7.61% 3.334 3.388 3.28 14,225,811
Mar 19 2021 3.55 0.00 0.0% 3.372 3.646 3.372 8,618,468
Mar 18 2021 3.55 0.13 3.65% 3.30 3.648 3.30 15,374,132
Mar 17 2021 3.425 -0.02 -0.67% 3.518 3.518 3.35 7,713,682
Mar 16 2021 3.448 -0.01 -0.35% 3.342 3.448 3.282 5,018,153
Mar 15 2021 3.46 0.11 3.28% 3.35 3.598 3.30 21,503,463
Mar 12 2021 3.35 0.05 1.52% 3.378 3.49 3.35 10,690,799
Mar 11 2021 3.30 0.15 4.76% 3.10 3.378 3.10 15,684,749
Mar 10 2021 3.15 0.00 0.0% 3.188 3.20 3.13 10,719,414
Mar 09 2021 3.15 0.00 0.0% 3.298 3.298 3.01 15,461,774
Mar 08 2021 3.15 -0.12 -3.67% 3.11 3.42 3.01 39,479,084
Mar 05 2021 3.27 -0.03 -0.91% 3.498 3.50 3.176 18,719,812
Mar 04 2021 3.30 0.30 10.0% 3.298 3.38 3.082 21,463,927
Mar 03 2021 3.00 -0.20 -6.25% 3.298 3.298 3.00 21,905,130
Mar 02 2021 3.20 -0.50 -13.51% 2.90 3.35 2.804 65,619,701
Mar 01 2021 3.70 0.03 0.82% 3.68 4.00 3.57 17,692,379
Feb 26 2021 3.67 -0.09 -2.39% 3.77 3.822 3.40 12,463,593
Feb 25 2021 3.76 0.06 1.62% 3.514 4.006 3.514 43,398,467
Feb 24 2021 3.70 0.45 13.85% 3.252 3.70 3.252 20,693,780
Feb 23 2021 3.25 -0.13 -3.85% 3.45 3.648 3.194 13,398,532
Feb 22 2021 3.38 -0.23 -6.37% 3.60 3.646 3.36 14,062,367
Feb 19 2021 3.61 0.11 3.14% 3.838 3.838 3.31 11,158,274
Feb 18 2021 3.50 -0.17 -4.63% 3.802 3.83 3.50 16,738,108
Feb 17 2021 3.67 -0.04 -1.08% 3.80 3.99 3.67 17,600,631
Feb 16 2021 3.71 -0.29 -7.25% 4.10 4.20 3.65 35,266,584
Your Recent History
LSE
HUR
Hurricane ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 17:13:57