Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Natural Resources Corp (OP: HNRC )

0.0195 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 1.600 1.850 1.590 1.850 4,117 +0.15(+8.82%)
May 27, 2021 1.850 1.850 1.600 1.700 7,531 -0.10(-5.55%)
May 26, 2021 1.720 2.270 1.600 1.800 49,694 +0.30(+19.99%)
May 24, 2021 1.500 1.500 1.500 24 -0.24(-13.79%)
May 19, 2021 1.740 1.740 1.740 0 +0.00(+0.00%)
May 18, 2021 1.750 1.880 1.250 1.740 7,600 -0.16(-8.42%)
May 14, 2021 1.900 1.900 1.900 0 +0.35(+22.58%)
May 13, 2021 1.880 1.890 1.550 1.550 2,700 -0.34(-17.99%)
May 12, 2021 1.900 1.900 1.570 1.890 1,207 -0.01(-0.53%)
May 07, 2021 1.900 1.900 1.900 26 +0.40(+26.67%)
May 06, 2021 1.600 1.900 1.500 1.500 2,271 -0.40(-21.05%)
May 05, 2021 1.800 1.900 1.600 1.900 2,683 +0.00(+0.00%)
May 04, 2021 1.820 1.950 1.820 1.900 2,502 +0.10(+5.56%)
May 03, 2021 1.450 1.820 1.250 1.800 2,807 +0.33(+22.45%)
Apr 30, 2021 1.470 1.470 1.470 20 +0.00(+0.00%)
Apr 29, 2021 1.470 1.470 1.470 11 +0.00(+0.00%)
Apr 28, 2021 1.200 1.470 1.020 1.470 2,100 +0.22(+17.60%)
Apr 26, 2021 1.250 1.250 1.250 0 -0.75(-37.50%)
Apr 22, 2021 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 21, 2021 1.990 1.990 1.990 1.990 152 +0.13(+6.99%)
Apr 20, 2021 2.000 2.000 1.860 1.860 1,300 -0.60(-24.39%)
Apr 15, 2021 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 14, 2021 2.460 2.460 2.460 23 +0.00(+0.00%)
Apr 12, 2021 2.460 2.460 2.460 0 +0.01(+0.41%)
Apr 09, 2021 2.450 2.450 2.450 78 +0.00(+0.00%)
Apr 06, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Apr 05, 2021 2.745 2.745 2.500 2.500 360 +0.50(+25.00%)
Apr 01, 2021 1.400 2.500 1.310 2.000 1,200 +0.60(+42.86%)
Mar 31, 2021 1.150 1.400 1.150 1.400 1,471 -0.45(-24.32%)
Mar 30, 2021 1.850 1.850 1.850 35 +0.00(+0.00%)
Mar 29, 2021 1.850 1.850 1.850 8 +0.00(+0.00%)
Mar 26, 2021 1.850 1.850 1.850 2 +0.00(+0.00%)
Mar 25, 2021 1.940 1.940 1.200 1.850 2,322 -0.12(-6.09%)
Mar 24, 2021 2.650 2.650 1.500 1.970 968 +0.09(+4.79%)
Mar 23, 2021 1.850 1.890 1.850 1.880 1,402 +0.00(+0.00%)
Mar 22, 2021 1.880 1.880 1.880 1.880 101 +0.13(+7.43%)
Mar 19, 2021 1.700 1.800 1.700 1.750 1,400 -0.22(-11.16%)
Mar 18, 2021 2.100 2.100 0.9700 1.970 6,557 -0.98(-33.22%)
Mar 17, 2021 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 16, 2021 2.950 2.950 2.950 60 +0.00(+0.00%)
Mar 15, 2021 2.950 2.950 2.950 2 +0.00(+0.00%)
Mar 09, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 08, 2021 2.250 2.950 2.250 2.950 682 +0.00(+0.00%)
Mar 04, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 01, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 26, 2021 2.950 2.950 2.950 57 +0.00(+0.00%)
Feb 25, 2021 2.950 2.950 2.950 1 +0.00(+0.00%)
Feb 24, 2021 2.270 2.950 2.270 2.950 510 +0.05(+1.72%)
Feb 22, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 19, 2021 2.270 2.900 2.270 2.900 400 -0.10(-3.33%)
Feb 18, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Feb 16, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 12, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Feb 11, 2021 3.000 3.000 3.000 67 +0.00(+0.00%)
Feb 10, 2021 3.000 3.000 3.000 14 +0.00(+0.00%)
Feb 09, 2021 3.000 3.000 3.000 7 +0.00(+0.00%)
Feb 08, 2021 3.000 3.000 3.000 51 +0.00(+0.00%)
Feb 05, 2021 3.000 3.000 3.000 8 +0.00(+0.00%)
Feb 04, 2021 3.000 3.000 3.000 3.000 143 +0.60(+25.00%)
Feb 03, 2021 2.400 2.400 2.400 3 +0.00(+0.00%)
Feb 02, 2021 2.400 2.400 2.400 1 +0.00(+0.00%)
Feb 01, 2021 2.400 3.900 2.400 2.400 477 -0.59(-19.73%)
Jan 29, 2021 2.900 2.990 2.850 2.990 300 -0.01(-0.33%)
Jan 28, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Jan 27, 2021 3.000 3.000 3.000 21 +0.00(+0.00%)
Jan 26, 2021 3.000 3.000 3.000 26 +0.00(+0.00%)
Jan 25, 2021 3.000 3.000 3.000 3.000 107 -0.87(-22.48%)
Jan 22, 2021 3.870 3.870 3.870 1 +0.00(+0.00%)
Jan 21, 2021 3.870 3.870 3.870 3.870 230 +1.58(+69.00%)
Jan 20, 2021 2.290 2.290 2.290 102 +0.00(+0.00%)
Jan 19, 2021 2.290 2.290 2.290 2 +0.00(+0.00%)
Jan 14, 2021 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 13, 2021 2.290 3.890 2.290 2.290 550 -1.61(-41.28%)
Jan 12, 2021 3.900 3.900 3.900 3 +0.00(+0.00%)
Jan 11, 2021 3.900 3.900 3.900 3.900 183 +0.00(+0.00%)
Jan 08, 2021 3.900 3.900 3.900 20 +0.00(+0.00%)
Jan 07, 2021 3.350 3.900 3.350 3.900 413 +1.11(+39.78%)
Jan 06, 2021 2.790 2.790 2.790 2.790 121 -0.31(-10.00%)
Jan 04, 2021 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 31, 2020 3.100 3.100 3.100 20 -0.80(-20.51%)
Dec 30, 2020 3.900 3.900 3.900 20 +0.00(+0.00%)
Dec 29, 2020 3.900 3.900 3.900 3.900 522 +0.90(+30.00%)
Dec 28, 2020 2.250 3.950 2.250 3.000 729 +0.75(+33.33%)
Dec 24, 2020 2.250 3.970 2.250 2.250 300 -1.36(-37.67%)
Dec 23, 2020 3.610 3.610 3.610 63 +0.00(+0.00%)
Dec 22, 2020 3.610 3.610 3.610 63 +0.00(+0.00%)
Dec 21, 2020 3.610 3.610 3.610 2 +0.00(+0.00%)
Dec 18, 2020 3.250 3.610 2.500 3.610 500 +1.11(+44.40%)
Dec 17, 2020 2.500 2.500 2.500 26 +0.00(+0.00%)
Dec 15, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 14, 2020 2.500 2.500 2.500 87 +0.00(+0.00%)
Dec 11, 2020 2.500 2.500 2.500 60 +0.00(+0.00%)
Dec 09, 2020 2.500 2.500 2.500 0 -0.75(-23.08%)
Dec 08, 2020 2.750 3.250 2.750 3.250 601 -0.75(-18.75%)
Dec 07, 2020 4.000 4.000 4.000 92 +0.00(+0.00%)
Dec 04, 2020 3.640 4.000 3.640 4.000 400 +0.75(+23.08%)
Dec 03, 2020 3.250 3.250 3.250 145 +0.00(+0.00%)
Dec 01, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Nov 30, 2020 1.550 3.400 1.550 3.250 2,048 +1.57(+93.45%)
Nov 27, 2020 1.680 1.680 1.680 21 +0.00(+0.00%)
Nov 25, 2020 1.380 1.680 1.200 1.680 1,300 +0.28(+20.00%)
Nov 24, 2020 1.030 1.400 1.030 1.400 720 +0.00(+0.00%)
Nov 23, 2020 1.460 1.460 1.390 1.400 601 +0.00(+0.00%)
Nov 20, 2020 1.020 1.400 1.020 1.400 1,800 -0.37(-20.90%)
Nov 19, 2020 1.575 1.770 1.350 1.770 1,226 -0.08(-4.32%)
Nov 18, 2020 2.000 2.000 1.350 1.850 3,080 -0.35(-15.91%)
Nov 16, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 13, 2020 2.050 2.200 2.050 2.200 400 +0.10(+4.76%)
Nov 12, 2020 1.900 2.100 1.900 2.100 221 +0.15(+7.69%)
Nov 11, 2020 1.900 1.950 1.900 1.950 300 +0.05(+2.63%)
Nov 10, 2020 1.800 1.900 1.800 1.900 500 +0.10(+5.56%)
Nov 09, 2020 1.510 1.800 1.050 1.800 1,400 -1.20(-40.00%)
Nov 06, 2020 1.600 3.340 1.400 3.000 2,700 +1.20(+66.67%)
Nov 05, 2020 1.510 1.990 1.220 1.800 1,600 -0.20(-10.00%)
Nov 04, 2020 1.480 2.000 1.480 2.000 740 +0.20(+11.11%)
Nov 03, 2020 1.300 1.800 1.300 1.800 1,560 +0.71(+65.14%)
Nov 02, 2020 2.350 2.900 1.090 1.090 8,612 -3.26(-74.94%)
Oct 30, 2020 2.250 4.350 1.510 4.350 2,600 +1.65(+61.11%)
Oct 29, 2020 1.650 2.800 1.650 2.700 1,122 -0.50(-15.62%)
Oct 28, 2020 2.500 3.200 1.010 3.200 3,400 -1.66(-34.16%)
Oct 27, 2020 4.860 4.860 4.860 10 +0.00(+0.00%)
Oct 26, 2020 4.860 4.860 4.860 6 +0.00(+0.00%)
Oct 23, 2020 2.270 4.860 2.270 4.860 600 -0.08(-1.62%)
Oct 22, 2020 4.940 4.940 4.940 44 +0.00(+0.00%)
Oct 19, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Oct 16, 2020 4.940 4.940 4.940 4 +0.00(+0.00%)
Oct 15, 2020 4.940 4.940 4.940 7 +0.00(+0.00%)
Oct 14, 2020 4.940 4.940 4.940 10 +0.00(+0.00%)
Oct 13, 2020 4.940 4.940 4.940 2 +0.00(+0.00%)
Oct 09, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Oct 08, 2020 4.940 4.940 4.940 1 +0.00(+0.00%)
Oct 07, 2020 4.940 4.940 4.940 6 +0.00(+0.00%)
Oct 06, 2020 4.940 4.940 4.940 12 +0.00(+0.00%)
Oct 02, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 29, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 24, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 23, 2020 4.940 4.940 4.940 69 +0.00(+0.00%)
Sep 22, 2020 4.940 4.940 4.940 1 +0.00(+0.00%)
Sep 17, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 16, 2020 4.940 4.940 4.940 3 +0.00(+0.00%)
Sep 15, 2020 4.940 4.940 4.940 21 +0.00(+0.00%)
Sep 11, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 09, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 08, 2020 4.940 4.940 4.940 38 +0.00(+0.00%)
Sep 03, 2020 4.940 4.940 4.940 0 +0.00(+0.00%)
Sep 02, 2020 4.940 4.940 4.940 4.940 142 -0.04(-0.80%)
Sep 01, 2020 4.980 4.980 4.980 4.980 651 +0.00(+0.00%)
Aug 31, 2020 4.980 4.980 4.980 42 +0.00(+0.00%)
Aug 27, 2020 4.980 4.980 4.980 0 +0.00(+0.00%)
Aug 26, 2020 4.640 4.980 4.640 4.980 328 +0.33(+7.10%)
Aug 24, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Aug 21, 2020 3.650 4.650 3.650 4.650 800 +0.78(+20.16%)
Aug 17, 2020 3.870 3.870 3.870 0 +0.01(+0.26%)
Aug 14, 2020 3.860 3.860 3.860 13 +0.00(+0.00%)
Aug 13, 2020 3.860 3.860 3.860 2 +0.00(+0.00%)
Aug 12, 2020 3.860 3.860 3.860 2 +0.00(+0.00%)
Aug 11, 2020 2.260 3.860 2.260 3.860 310 -0.02(-0.52%)
Aug 05, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 03, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 30, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 29, 2020 3.880 3.880 3.880 5 +0.00(+0.00%)
Jul 28, 2020 3.880 3.880 3.880 42 +0.00(+0.00%)
Jul 23, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 21, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 20, 2020 3.880 3.880 3.880 3.880 400 +0.00(+0.00%)
Jul 17, 2020 3.880 3.880 3.880 1 +0.00(+0.00%)
Jul 16, 2020 3.880 3.880 3.880 42 +0.00(+0.00%)
Jul 15, 2020 3.880 3.880 3.880 20 +0.00(+0.00%)
Jul 10, 2020 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 09, 2020 1.500 3.880 1.135 3.880 1,559 +0.38(+10.86%)
Jul 08, 2020 3.500 3.500 3.500 1 +0.00(+0.00%)
Jul 06, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.