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

Houston Natural Resources Corp (OP: HNRC )

0.0249 +0.0030 (+13.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 2, 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 (%)
Aug 31, 2021 1.570 1.680 1.570 1.680 11,234 +0.00(+0.00%)
Aug 30, 2021 1.680 1.680 1.570 1.680 5,002 +0.00(+0.00%)
Aug 27, 2021 1.800 1.800 1.680 1.680 2,736 -0.12(-6.67%)
Aug 26, 2021 1.750 1.850 1.570 1.800 82,104 +0.05(+2.86%)
Aug 25, 2021 1.800 1.900 1.620 1.750 38,398 -0.10(-5.41%)
Aug 24, 2021 1.700 1.850 1.620 1.850 11,950 +0.15(+8.82%)
Aug 23, 2021 1.890 1.890 1.650 1.700 29,801 -0.15(-8.11%)
Aug 20, 2021 1.800 1.850 1.800 1.850 22,034 +0.15(+8.82%)
Aug 19, 2021 1.750 1.800 1.700 1.700 7,342 -0.15(-8.11%)
Aug 18, 2021 1.900 1.900 1.650 1.850 29,100 +0.10(+5.71%)
Aug 17, 2021 1.570 1.950 1.570 1.750 33,888 +0.00(+0.00%)
Aug 16, 2021 1.630 2.000 1.570 1.750 122,198 +0.12(+7.36%)
Aug 13, 2021 1.535 1.630 1.535 1.630 9,848 +0.03(+1.87%)
Aug 12, 2021 1.600 1.630 1.550 1.600 15,502 -0.08(-4.76%)
Aug 11, 2021 1.510 1.680 1.510 1.680 11,266 +0.05(+3.07%)
Aug 10, 2021 1.650 1.680 1.630 1.630 5,017 +0.00(+0.00%)
Aug 09, 2021 1.680 1.780 1.595 1.630 4,561 -0.15(-8.43%)
Aug 06, 2021 1.800 1.800 1.780 1.780 4,044 -0.02(-1.11%)
Aug 05, 2021 1.830 1.830 1.650 1.800 7,593 +0.10(+5.88%)
Aug 04, 2021 1.650 1.850 1.650 1.700 2,345 +0.12(+7.59%)
Aug 03, 2021 1.750 1.750 1.550 1.580 16,448 -0.20(-11.11%)
Aug 02, 2021 1.850 1.950 1.778 1.778 2,766 -0.17(-8.85%)
Jul 30, 2021 1.980 2.000 1.650 1.950 32,797 +0.15(+8.33%)
Jul 29, 2021 1.830 1.900 1.560 1.800 42,199 -0.18(-9.09%)
Jul 28, 2021 1.980 1.980 1.890 1.980 2,778 -0.01(-0.50%)
Jul 27, 2021 2.140 2.140 1.790 1.990 17,609 -0.16(-7.44%)
Jul 26, 2021 2.345 2.370 2.030 2.150 13,777 -0.17(-7.33%)
Jul 23, 2021 2.000 2.320 2.000 2.320 59,344 +0.32(+16.00%)
Jul 22, 2021 1.750 2.000 1.750 2.000 36,067 +0.18(+9.59%)
Jul 21, 2021 1.800 1.950 1.760 1.825 5,205 +0.07(+4.29%)
Jul 20, 2021 1.950 1.950 1.750 1.750 1,381 +0.00(+0.00%)
Jul 19, 2021 1.810 1.810 1.560 1.750 11,524 +0.03(+1.74%)
Jul 16, 2021 1.720 1.720 1.720 1.720 380 -0.23(-11.79%)
Jul 15, 2021 2.000 2.000 1.750 1.950 6,725 -0.05(-2.50%)
Jul 14, 2021 1.800 2.000 1.760 2.000 7,811 +0.05(+2.56%)
Jul 13, 2021 1.980 2.000 1.950 1.950 1,802 -0.03(-1.52%)
Jul 12, 2021 2.090 2.090 1.820 1.980 7,670 -0.11(-5.26%)
Jul 09, 2021 2.000 2.090 2.000 2.090 7,689 +0.09(+4.50%)
Jul 08, 2021 2.000 2.015 1.950 2.000 4,521 +0.00(+0.00%)
Jul 07, 2021 2.000 2.100 2.000 2.000 2,623 -0.09(-4.31%)
Jul 06, 2021 2.100 2.100 1.950 2.090 3,978 +0.09(+4.50%)
Jul 02, 2021 1.950 2.000 1.900 2.000 6,472 +0.05(+2.56%)
Jul 01, 2021 2.120 2.150 1.500 1.950 18,180 -0.20(-9.30%)
Jun 30, 2021 2.075 2.280 2.050 2.150 9,943 +0.10(+4.88%)
Jun 29, 2021 2.070 2.070 1.900 2.050 7,750 -0.05(-2.38%)
Jun 28, 2021 2.120 2.150 2.100 2.100 4,374 -0.05(-2.33%)
Jun 25, 2021 2.150 2.150 2.030 2.150 5,469 +0.00(+0.00%)
Jun 24, 2021 2.380 2.380 2.000 2.150 11,155 -0.10(-4.44%)
Jun 23, 2021 2.250 2.300 2.095 2.250 18,330 +0.01(+0.45%)
Jun 22, 2021 2.250 2.250 2.220 2.240 6,328 +0.02(+0.90%)
Jun 21, 2021 2.240 2.240 2.220 2.220 776 +0.02(+0.91%)
Jun 18, 2021 2.200 2.250 2.200 2.200 2,152 +0.00(+0.00%)
Jun 17, 2021 2.200 2.240 2.050 2.200 1,940 -0.05(-2.22%)
Jun 16, 2021 2.240 2.250 2.050 2.250 3,133 -0.03(-1.32%)
Jun 15, 2021 1.850 2.480 1.850 2.280 6,529 +0.28(+14.00%)
Jun 14, 2021 1.780 2.000 1.780 2.000 1,271 -0.05(-2.44%)
Jun 11, 2021 2.150 2.300 1.770 2.050 6,522 -0.25(-10.87%)
Jun 10, 2021 2.390 2.400 2.150 2.300 1,630 -0.01(-0.43%)
Jun 09, 2021 2.310 2.310 2.200 2.310 553 +0.06(+2.67%)
Jun 08, 2021 2.250 2.380 2.250 2.250 5,308 +0.05(+2.27%)
Jun 07, 2021 2.400 2.400 1.540 2.200 7,646 -0.19(-7.95%)
Jun 04, 2021 2.440 2.440 1.880 2.390 1,470 -0.01(-0.42%)
Jun 03, 2021 2.380 2.440 1.800 2.400 8,261 +0.04(+1.69%)
Jun 02, 2021 2.000 2.440 1.950 2.360 23,530 +0.46(+24.21%)
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.