Skip to main content

Houston Natural Resources Corp (OP: HNRC )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.0629 0.0635 0.0606 0.0620 235,178 -0.00(-1.90%)
Sep 28, 2023 0.0635 0.0645 0.0628 0.0632 81,294 -0.00(-0.16%)
Sep 27, 2023 0.0618 0.0635 0.0618 0.0633 168,279 +0.00(+1.28%)
Sep 26, 2023 0.0635 0.0635 0.0590 0.0625 559,981 +0.00(+0.00%)
Sep 25, 2023 0.0697 0.0635 0.0625 0.0625 261,896 -0.01(-8.09%)
Sep 22, 2023 0.0636 0.0697 0.0610 0.0680 182,609 +0.00(+4.62%)
Sep 21, 2023 0.0625 0.0650 0.0606 0.0650 664,539 +0.00(+4.84%)
Sep 20, 2023 0.0621 0.0628 0.0600 0.0620 343,686 -0.00(-1.12%)
Sep 19, 2023 0.0625 0.0650 0.0613 0.0627 169,451 -0.00(-0.63%)
Sep 18, 2023 0.0631 0.0645 0.0600 0.0631 337,956 -0.00(-2.77%)
Sep 15, 2023 0.0700 0.0725 0.0600 0.0649 1,141,218 -0.00(-5.81%)
Sep 14, 2023 0.0723 0.0723 0.0675 0.0689 164,066 +0.00(+0.15%)
Sep 13, 2023 0.0675 0.0724 0.0675 0.0688 235,317 -0.00(-0.43%)
Sep 12, 2023 0.0651 0.0724 0.0651 0.0691 115,659 -0.00(-1.29%)
Sep 11, 2023 0.0700 0.0725 0.0655 0.0700 191,258 +0.00(+3.55%)
Sep 08, 2023 0.0725 0.0750 0.0675 0.0676 269,112 -0.01(-9.87%)
Sep 07, 2023 0.0753 0.0800 0.0725 0.0750 270,829 +0.00(+0.67%)
Sep 06, 2023 0.0789 0.0800 0.0745 0.0745 283,811 -0.01(-6.88%)
Sep 05, 2023 0.0801 0.0830 0.0800 0.0800 353,237 -0.00(-2.44%)
Sep 01, 2023 0.0796 0.0825 0.0766 0.0820 208,236 +0.00(+2.76%)
Aug 31, 2023 0.0788 0.0825 0.0762 0.0798 126,897 -0.00(-0.13%)
Aug 30, 2023 0.0794 0.0835 0.0739 0.0799 268,141 -0.00(-0.13%)
Aug 29, 2023 0.0822 0.0840 0.0720 0.0800 295,362 +0.00(+0.00%)
Aug 28, 2023 0.0840 0.0850 0.0800 0.0800 586,871 -0.00(-4.65%)
Aug 25, 2023 0.0950 0.0950 0.0838 0.0839 416,644 -0.01(-6.78%)
Aug 24, 2023 0.0959 0.0996 0.0868 0.0900 145,114 -0.01(-8.16%)
Aug 23, 2023 0.1030 0.1059 0.0956 0.0980 329,757 -0.00(-4.85%)
Aug 22, 2023 0.0955 0.1060 0.0851 0.1030 782,775 +0.01(+7.74%)
Aug 21, 2023 0.0957 0.0963 0.0951 0.0956 93,515 -0.00(-0.62%)
Aug 18, 2023 0.0951 0.0964 0.0951 0.0962 131,434 -0.00(-0.21%)
Aug 17, 2023 0.0999 0.0999 0.0951 0.0964 354,330 -0.00(-3.50%)
Aug 16, 2023 0.1057 0.1088 0.0910 0.0999 200,483 -0.00(-0.10%)
Aug 15, 2023 0.1147 0.1188 0.0931 0.1000 581,297 -0.02(-14.68%)
Aug 14, 2023 0.0892 0.1295 0.0865 0.1172 2,068,777 +0.03(+30.95%)
Aug 11, 2023 0.0880 0.0895 0.0845 0.0895 147,205 +0.00(+1.94%)
Aug 10, 2023 0.0842 0.0895 0.0828 0.0878 249,113 +0.00(+4.28%)
Aug 09, 2023 0.0843 0.0870 0.0800 0.0842 924,986 +0.00(+0.24%)
Aug 08, 2023 0.0858 0.0858 0.0818 0.0840 123,151 -0.00(-2.89%)
Aug 07, 2023 0.0825 0.0866 0.0825 0.0865 112,683 +0.00(+0.82%)
Aug 04, 2023 0.0850 0.0870 0.0825 0.0858 319,851 +0.00(+1.42%)
Aug 03, 2023 0.0838 0.0848 0.0831 0.0846 193,261 +0.00(+0.95%)
Aug 02, 2023 0.0843 0.0875 0.0827 0.0838 255,847 -0.00(-2.90%)
Aug 01, 2023 0.0895 0.0900 0.0846 0.0863 172,859 -0.00(-0.92%)
Jul 31, 2023 0.0855 0.0900 0.0830 0.0871 622,275 +0.00(+4.31%)
Jul 28, 2023 0.0839 0.0855 0.0830 0.0835 159,201 -0.00(-2.34%)
Jul 27, 2023 0.0865 0.0871 0.0830 0.0855 182,956 -0.00(-2.29%)
Jul 26, 2023 0.0863 0.0900 0.0851 0.0875 236,680 -0.00(-2.78%)
Jul 25, 2023 0.0920 0.0920 0.0852 0.0900 202,875 -0.00(-2.17%)
Jul 24, 2023 0.0900 0.0920 0.0810 0.0920 300,529 +0.00(+3.14%)
Jul 21, 2023 0.0925 0.0940 0.0885 0.0892 318,089 -0.00(-1.98%)
Jul 20, 2023 0.0990 0.0990 0.0875 0.0910 404,594 -0.01(-8.08%)
Jul 19, 2023 0.0950 0.0990 0.0890 0.0990 297,615 +0.00(+0.10%)
Jul 18, 2023 0.0926 0.0998 0.0883 0.0989 164,995 +0.00(+4.21%)
Jul 17, 2023 0.0925 0.0950 0.0924 0.0949 172,865 +0.00(+2.82%)
Jul 14, 2023 0.0975 0.0975 0.0870 0.0923 224,042 -0.00(-3.05%)
Jul 13, 2023 0.0999 0.0999 0.0900 0.0952 136,975 +0.00(+0.11%)
Jul 12, 2023 0.1000 0.1050 0.0850 0.0951 822,068 -0.00(-4.90%)
Jul 11, 2023 0.1020 0.1090 0.0900 0.1000 1,286,007 +0.01(+11.23%)
Jul 10, 2023 0.0950 0.1000 0.0871 0.0899 389,091 -0.01(-5.37%)
Jul 07, 2023 0.0935 0.0999 0.0886 0.0950 339,116 -0.00(-4.90%)
Jul 06, 2023 0.0871 0.1000 0.0871 0.0999 673,988 +0.01(+9.78%)
Jul 05, 2023 0.1100 0.1100 0.0910 0.0910 790,520 -0.02(-16.74%)
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.