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

Houston Natural Resources Corp (OP: HNRC )

0.0171 +0.0001 (+0.59%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 19, 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 31, 2022 0.3200 0.3200 0.3002 0.3200 30,715 -0.02(-5.88%)
May 27, 2022 0.3100 0.3400 0.2825 0.3400 51,723 +0.02(+6.25%)
May 26, 2022 0.3000 0.3400 0.2935 0.3200 127,680 +0.01(+3.29%)
May 25, 2022 0.3120 0.3199 0.3002 0.3098 48,140 -0.03(-7.52%)
May 24, 2022 0.3244 0.3500 0.3200 0.3350 21,104 -0.02(-6.94%)
May 23, 2022 0.3150 0.3600 0.3021 0.3600 42,130 +0.03(+10.77%)
May 20, 2022 0.3465 0.3470 0.3110 0.3250 118,954 -0.02(-7.14%)
May 19, 2022 0.3700 0.3798 0.3420 0.3500 17,028 +0.01(+2.58%)
May 18, 2022 0.3800 0.3998 0.3412 0.3412 49,976 -0.04(-10.21%)
May 17, 2022 0.4000 0.4000 0.3300 0.3800 29,094 -0.02(-5.00%)
May 16, 2022 0.3479 0.4000 0.3479 0.4000 65,439 +0.08(+23.08%)
May 13, 2022 0.3325 0.3600 0.3200 0.3250 12,967 -0.01(-1.52%)
May 12, 2022 0.3525 0.3525 0.3100 0.3300 39,254 -0.01(-1.49%)
May 11, 2022 0.3350 0.3797 0.3102 0.3350 37,837 -0.04(-11.84%)
May 10, 2022 0.3251 0.3800 0.3153 0.3800 65,245 +0.01(+2.70%)
May 09, 2022 0.3700 0.3900 0.3250 0.3700 82,711 -0.03(-7.50%)
May 06, 2022 0.4003 0.4003 0.3721 0.4000 12,267 -0.01(-3.50%)
May 05, 2022 0.4300 0.4300 0.4000 0.4145 48,465 +0.00(+0.48%)
May 04, 2022 0.4045 0.4600 0.3950 0.4125 79,035 +0.00(+0.88%)
May 03, 2022 0.3400 0.4193 0.3400 0.4089 32,141 +0.04(+10.51%)
May 02, 2022 0.3650 0.3700 0.3300 0.3700 73,862 +0.08(+27.59%)
Apr 29, 2022 0.4870 0.4982 0.2825 0.2900 289,422 -0.22(-43.14%)
Apr 28, 2022 0.5000 0.5300 0.4600 0.5100 165,814 -0.02(-3.74%)
Apr 27, 2022 0.5500 0.5500 0.4770 0.5298 12,920 +0.02(+3.88%)
Apr 26, 2022 0.5140 0.5300 0.5000 0.5100 16,084 -0.02(-3.72%)
Apr 25, 2022 0.5500 0.5599 0.5000 0.5297 110,891 +0.02(+3.86%)
Apr 22, 2022 0.5700 0.5750 0.5100 0.5100 36,691 -0.07(-12.07%)
Apr 21, 2022 0.5600 0.5800 0.4500 0.5800 84,777 +0.01(+1.75%)
Apr 20, 2022 0.5300 0.5750 0.5200 0.5700 72,388 +0.04(+8.51%)
Apr 19, 2022 0.5600 0.5600 0.5204 0.5253 20,777 -0.01(-1.44%)
Apr 18, 2022 0.5601 0.5799 0.5201 0.5330 14,769 -0.05(-8.09%)
Apr 14, 2022 0.5900 0.5900 0.5200 0.5799 63,666 -0.01(-1.71%)
Apr 13, 2022 0.5900 0.5900 0.5600 0.5900 24,741 -0.02(-3.14%)
Apr 12, 2022 0.6101 0.6370 0.5200 0.6091 97,652 -0.01(-1.76%)
Apr 11, 2022 0.6700 0.6700 0.6000 0.6200 47,316 -0.03(-4.62%)
Apr 08, 2022 0.5200 0.6895 0.4605 0.6500 297,352 +0.09(+16.07%)
Apr 07, 2022 0.4600 0.5699 0.4600 0.5600 267,123 +0.08(+16.67%)
Apr 06, 2022 0.4800 0.4800 0.4500 0.4800 65,999 +0.00(+0.00%)
Apr 05, 2022 0.5000 0.5000 0.4400 0.4800 38,827 +0.02(+4.35%)
Apr 04, 2022 0.4800 0.5000 0.4101 0.4600 28,682 -0.01(-3.16%)
Apr 01, 2022 0.5000 0.5100 0.4700 0.4750 29,666 -0.02(-3.63%)
Mar 31, 2022 0.5400 0.5400 0.4000 0.4929 30,777 -0.04(-7.00%)
Mar 30, 2022 0.5900 0.5900 0.5200 0.5300 27,777 -0.01(-1.85%)
Mar 29, 2022 0.5700 0.6000 0.5385 0.5400 74,363 -0.03(-5.26%)
Mar 28, 2022 0.6350 0.6400 0.5500 0.5700 55,064 -0.07(-10.24%)
Mar 25, 2022 0.6400 0.6800 0.6000 0.6350 89,277 +0.04(+5.83%)
Mar 24, 2022 0.7472 0.7472 0.5651 0.6000 214,360 -0.15(-20.00%)
Mar 23, 2022 0.5300 0.7950 0.5209 0.7500 462,061 +0.21(+38.89%)
Mar 22, 2022 0.5150 0.5400 0.4700 0.5400 120,309 +0.02(+3.85%)
Mar 21, 2022 0.4800 0.5300 0.4750 0.5200 85,453 +0.03(+7.11%)
Mar 18, 2022 0.4856 0.4856 0.3710 0.4855 74,144 +0.03(+6.70%)
Mar 17, 2022 0.3999 0.4900 0.3800 0.4550 67,447 +0.07(+19.71%)
Mar 16, 2022 0.3950 0.3950 0.3801 0.3801 2,949 -0.01(-3.16%)
Mar 15, 2022 0.3805 0.4200 0.3700 0.3925 59,214 -0.02(-4.27%)
Mar 14, 2022 0.4100 0.4500 0.4000 0.4100 22,845 -0.04(-8.89%)
Mar 11, 2022 0.5000 0.5200 0.4200 0.4500 80,731 -0.08(-15.49%)
Mar 10, 2022 0.4600 0.6150 0.4100 0.5325 242,777 +0.08(+17.06%)
Mar 09, 2022 0.4550 0.4600 0.3713 0.4549 193,330 +0.00(+1.09%)
Mar 08, 2022 0.3425 0.4500 0.3300 0.4500 206,961 +0.10(+28.57%)
Mar 07, 2022 0.3300 0.3900 0.3100 0.3500 136,590 -0.01(-2.78%)
Mar 04, 2022 0.3000 0.4050 0.3000 0.3600 169,475 +0.03(+9.09%)
Mar 03, 2022 0.3001 0.3900 0.3000 0.3300 61,216 +0.00(+1.04%)
Mar 02, 2022 0.3400 0.3500 0.3000 0.3266 48,368 -0.01(-3.94%)
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.