Harbour Energy plc
HBRIYOTCEnergy● Active
$3.60
$-0.11(-2.96%)
Market Cap$5.6B
P/E Ratio—
52W High$4.48
52W Low$2.45
Harbour Energy plc（HBRIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbriy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.04
Jun 17, 2021
-48.9% from here
5-Year Low5Y
$2.08
Apr 29, 2025
+73.1% from low
IPO Priceadj.
$90.24
Mar 6, 1996
-96.0% since IPO
1 Year Ago
$2.60
Jun 9, 2025
+38.5% in 1Y
5 Years Ago
$6.30
Jun 9, 2021
-42.9% in 5Y
10 Years Ago
$20.00
Jun 9, 2016
-82.0% in 10Y
Historical Price Data · HBRIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.71 | $3.87 | $3.60 | $3.60 | $3.60 | 29K | -2.96% |
| Jun 5, 2026 | $3.80 | $3.80 | $3.69 | $3.71 | $3.71 | 16K | -2.37% |
| Jun 4, 2026 | $3.97 | $3.97 | $3.62 | $3.75 | $3.75 | 8K | -5.54% |
| Jun 3, 2026 | $3.80 | $3.80 | $3.69 | $3.70 | $3.70 | 144K | -2.63% |
| Jun 2, 2026 | $3.70 | $3.80 | $3.70 | $3.80 | $3.80 | 15K | +2.70% |
| Jun 1, 2026 | $3.79 | $3.81 | $3.78 | $3.80 | $3.80 | 16K | +0.26% |
| May 29, 2026 | $3.65 | $3.72 | $3.65 | $3.70 | $3.70 | 76K | +1.37% |
| May 28, 2026 | $3.82 | $3.82 | $3.69 | $3.72 | $3.72 | 21K | -2.62% |
| May 27, 2026 | $3.80 | $3.81 | $3.74 | $3.78 | $3.78 | 31K | -0.53% |
| May 26, 2026 | $3.95 | $3.95 | $3.76 | $3.77 | $3.77 | 20K | -4.56% |
| May 22, 2026 | $3.85 | $3.94 | $3.85 | $3.94 | $3.94 | 1K | +2.34% |
| May 21, 2026 | $3.88 | $3.94 | $3.75 | $3.93 | $3.93 | 9K | +1.29% |
| May 20, 2026 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 2K | +0.00% |
| May 19, 2026 | $4.00 | $4.03 | $3.98 | $3.99 | $3.99 | 16K | -0.25% |
| May 18, 2026 | $3.90 | $4.09 | $3.90 | $4.02 | $4.02 | 84K | +3.08% |
| May 15, 2026 | $3.83 | $3.90 | $3.83 | $3.88 | $3.88 | 20K | +1.31% |
| May 14, 2026 | $3.89 | $3.90 | $3.86 | $3.89 | $3.89 | 23K | +0.00% |
| May 13, 2026 | $3.86 | $3.88 | $3.86 | $3.88 | $3.88 | 18K | +0.52% |
| May 12, 2026 | $3.87 | $3.87 | $3.84 | $3.85 | $3.85 | 4K | -0.52% |
| May 11, 2026 | $3.60 | $3.86 | $3.60 | $3.86 | $3.86 | 15K | +7.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HBRIY
Jan 1 → Dec 31 · 6 years2026+30.4%$2.76 → $3.60
+30.4%
2025-4.4%$2.93 → $2.80
-4.4%
2024-29.7%$4.17 → $2.93
-29.7%
2023+9.8%$3.76 → $4.13
+9.8%
2022-23.3%$4.90 → $3.76
-23.3%
2021-23.4%$6.40 → $4.90
-23.4%
Best Year2026 · +30.4%
Worst Year2024 · -29.7%
Positive Years2 / 6
Avg Annual Return-6.8%
6Y Total Return-43.8%
6Y CAGR~-9.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in HBRIY?
If you invested $1,000 in HBRIY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$180
Total Return-82.0%
CAGR~-15.8% / yr
Profit$-820
Based on Jun 9, 2016 · $20.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Harbour Energy plc（HBRIY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $3.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBRIY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBRIY 历史股价FMP 日线复权 OHLCV