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

Houston Natural Resources Corp (OP: HNRC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 10, 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 (%)
Nov 30, 2022 0.3800 0.3975 0.3600 0.3800 548,528 +0.01(+1.33%)
Nov 29, 2022 0.3875 0.3899 0.3650 0.3750 158,579 -0.00(-1.26%)
Nov 28, 2022 0.3899 0.3990 0.3798 0.3798 231,658 -0.01(-2.59%)
Nov 25, 2022 0.3900 0.3900 0.3755 0.3899 309,856 +0.01(+2.58%)
Nov 23, 2022 0.4500 0.4500 0.3650 0.3801 516,556 -0.07(-15.53%)
Nov 22, 2022 0.4390 0.4990 0.4200 0.4500 424,449 +0.01(+2.30%)
Nov 21, 2022 0.3690 0.4490 0.3600 0.4399 749,630 +0.08(+23.92%)
Nov 18, 2022 0.3633 0.3770 0.3500 0.3550 140,421 +0.00(+0.71%)
Nov 17, 2022 0.3790 0.3790 0.3501 0.3525 136,700 -0.02(-6.50%)
Nov 16, 2022 0.3810 0.3818 0.3700 0.3770 181,130 +0.00(+0.27%)
Nov 15, 2022 0.3760 0.3810 0.3650 0.3760 245,401 +0.01(+3.01%)
Nov 14, 2022 0.3800 0.3800 0.3510 0.3650 128,511 -0.01(-3.69%)
Nov 11, 2022 0.3600 0.3800 0.3550 0.3790 91,188 -0.00(-0.26%)
Nov 10, 2022 0.3720 0.3801 0.3700 0.3800 226,769 +0.01(+2.70%)
Nov 09, 2022 0.3594 0.3790 0.3594 0.3700 99,764 +0.00(+0.00%)
Nov 08, 2022 0.3513 0.3790 0.3365 0.3700 146,562 +0.02(+4.96%)
Nov 07, 2022 0.3740 0.3790 0.3360 0.3525 168,473 -0.02(-5.75%)
Nov 04, 2022 0.3800 0.3800 0.3650 0.3740 162,904 -0.00(-0.27%)
Nov 03, 2022 0.3600 0.3800 0.3311 0.3750 100,461 +0.02(+4.17%)
Nov 02, 2022 0.3848 0.3848 0.3500 0.3600 128,675 -0.02(-5.21%)
Nov 01, 2022 0.3890 0.3900 0.3300 0.3798 293,026 -0.00(-0.05%)
Oct 31, 2022 0.3800 0.4000 0.3100 0.3800 260,897 -0.00(-0.78%)
Oct 28, 2022 0.3710 0.3949 0.3710 0.3830 77,100 -0.00(-0.52%)
Oct 27, 2022 0.3900 0.3950 0.3800 0.3850 86,999 -0.00(-1.26%)
Oct 26, 2022 0.4000 0.4000 0.3701 0.3899 153,599 -0.00(-0.05%)
Oct 25, 2022 0.3900 0.4000 0.3705 0.3901 164,793 +0.00(+0.93%)
Oct 24, 2022 0.3800 0.3950 0.3700 0.3865 119,788 +0.00(+0.73%)
Oct 21, 2022 0.3750 0.3990 0.3700 0.3837 122,456 -0.01(-1.62%)
Oct 20, 2022 0.4260 0.4260 0.3500 0.3900 254,415 -0.02(-4.88%)
Oct 19, 2022 0.4100 0.4500 0.3900 0.4100 402,913 -0.01(-2.38%)
Oct 18, 2022 0.4100 0.4200 0.3671 0.4200 184,423 +0.03(+7.69%)
Oct 17, 2022 0.4230 0.4400 0.3670 0.3900 419,617 -0.04(-9.30%)
Oct 14, 2022 0.4600 0.4600 0.4100 0.4300 119,777 -0.01(-1.15%)
Oct 13, 2022 0.4800 0.4800 0.4100 0.4350 347,910 -0.05(-9.86%)
Oct 12, 2022 0.5150 0.5150 0.4653 0.4826 200,826 -0.01(-1.31%)
Oct 11, 2022 0.4980 0.5180 0.4766 0.4890 475,376 +0.01(+1.24%)
Oct 10, 2022 0.5000 0.5000 0.4660 0.4830 127,865 -0.02(-3.21%)
Oct 07, 2022 0.4700 0.5000 0.4500 0.4990 388,048 +0.06(+13.46%)
Oct 06, 2022 0.4500 0.4650 0.4310 0.4398 215,195 -0.01(-2.05%)
Oct 05, 2022 0.4400 0.4590 0.4225 0.4490 240,275 +0.02(+4.42%)
Oct 04, 2022 0.4390 0.4400 0.3800 0.4300 373,277 -0.03(-6.52%)
Oct 03, 2022 0.4500 0.4600 0.4200 0.4600 162,379 +0.01(+2.22%)
Sep 30, 2022 0.4468 0.4500 0.3410 0.4500 237,856 +0.03(+6.51%)
Sep 29, 2022 0.4620 0.4620 0.3700 0.4225 338,777 -0.01(-1.74%)
Sep 28, 2022 0.3200 0.4300 0.3010 0.4300 819,066 +0.13(+44.54%)
Sep 27, 2022 0.3050 0.3325 0.2750 0.2975 113,802 -0.00(-0.83%)
Sep 26, 2022 0.2999 0.3100 0.2500 0.3000 71,152 +0.00(+0.03%)
Sep 23, 2022 0.3200 0.3200 0.2700 0.2999 67,673 -0.01(-3.26%)
Sep 22, 2022 0.3381 0.3381 0.2200 0.3100 122,166 -0.03(-8.82%)
Sep 21, 2022 0.3420 0.3499 0.3255 0.3400 71,126 +0.00(+0.00%)
Sep 20, 2022 0.3200 0.3400 0.3110 0.3400 96,691 +0.03(+9.57%)
Sep 19, 2022 0.3170 0.3299 0.3100 0.3103 33,772 -0.01(-3.90%)
Sep 16, 2022 0.3151 0.3299 0.3100 0.3229 78,774 +0.01(+2.48%)
Sep 15, 2022 0.3175 0.3299 0.3150 0.3151 63,866 -0.00(-1.53%)
Sep 14, 2022 0.3250 0.3300 0.3100 0.3200 86,901 -0.01(-3.03%)
Sep 13, 2022 0.3304 0.3450 0.3300 0.3300 45,438 -0.01(-1.58%)
Sep 12, 2022 0.3463 0.3590 0.3300 0.3353 49,424 -0.01(-3.09%)
Sep 09, 2022 0.3450 0.3494 0.3330 0.3460 46,143 +0.01(+1.76%)
Sep 08, 2022 0.3450 0.3597 0.3333 0.3400 66,525 +0.00(+0.00%)
Sep 07, 2022 0.3505 0.3640 0.3310 0.3400 12,351 -0.02(-5.56%)
Sep 06, 2022 0.3310 0.3688 0.3300 0.3600 112,190 -0.01(-2.41%)
Sep 02, 2022 0.3700 0.3750 0.3300 0.3689 230,874 -0.01(-1.63%)
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.