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

Houston Natural Resources Corp (OP: HNRC )

0.0214 +0.0024 (+12.63%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.1500 0.1700 0.1468 0.1530 289,902 -0.00(-0.65%)
Mar 30, 2023 0.1565 0.1640 0.1500 0.1540 106,644 -0.01(-3.75%)
Mar 29, 2023 0.1680 0.1720 0.1500 0.1600 200,285 -0.01(-6.21%)
Mar 28, 2023 0.1700 0.1790 0.1630 0.1706 260,609 -0.01(-4.16%)
Mar 27, 2023 0.1740 0.1780 0.1630 0.1780 226,159 +0.01(+8.67%)
Mar 24, 2023 0.1790 0.1790 0.1550 0.1638 444,921 +0.00(+2.37%)
Mar 23, 2023 0.1660 0.1686 0.1486 0.1600 286,991 -0.01(-5.33%)
Mar 22, 2023 0.1940 0.1995 0.1360 0.1690 883,170 -0.02(-12.89%)
Mar 21, 2023 0.2595 0.2620 0.1750 0.1940 697,488 -0.07(-26.24%)
Mar 20, 2023 0.2635 0.2690 0.2410 0.2630 694,496 +0.01(+3.54%)
Mar 17, 2023 0.2480 0.2650 0.1930 0.2540 1,491,424 +0.01(+3.67%)
Mar 16, 2023 0.1825 0.2470 0.1820 0.2450 1,211,293 +0.04(+22.50%)
Mar 15, 2023 0.1270 0.2280 0.1225 0.2000 1,240,612 +0.08(+60.00%)
Mar 14, 2023 0.1300 0.1355 0.1200 0.1250 242,073 -0.00(-2.04%)
Mar 13, 2023 0.1100 0.1359 0.1100 0.1276 212,490 +0.01(+6.33%)
Mar 10, 2023 0.1173 0.1390 0.1120 0.1200 360,037 +0.01(+9.09%)
Mar 09, 2023 0.1100 0.1190 0.1004 0.1100 316,689 +0.00(+2.33%)
Mar 08, 2023 0.1380 0.1389 0.1000 0.1075 634,261 -0.03(-22.66%)
Mar 07, 2023 0.0800 0.1650 0.0770 0.1390 2,186,865 +0.06(+73.75%)
Mar 06, 2023 0.0779 0.0800 0.0750 0.0800 398,817 +0.00(+5.26%)
Mar 03, 2023 0.0725 0.0771 0.0660 0.0760 155,841 +0.01(+10.14%)
Mar 02, 2023 0.0700 0.0803 0.0630 0.0690 262,833 -0.01(-10.85%)
Mar 01, 2023 0.0950 0.0950 0.0620 0.0774 430,014 +0.00(+3.20%)
Feb 28, 2023 0.0802 0.0805 0.0710 0.0750 452,487 -0.01(-6.83%)
Feb 27, 2023 0.1000 0.1000 0.0740 0.0805 504,098 -0.01(-12.60%)
Feb 24, 2023 0.0810 0.1040 0.0810 0.0921 523,347 +0.01(+8.61%)
Feb 23, 2023 0.0815 0.0869 0.0710 0.0848 1,309,262 +0.00(+6.00%)
Feb 22, 2023 0.0810 0.0900 0.0749 0.0800 208,999 -0.01(-8.88%)
Feb 21, 2023 0.0950 0.1000 0.0701 0.0878 329,174 -0.01(-11.31%)
Feb 17, 2023 0.1020 0.1020 0.0900 0.0990 357,938 -0.01(-9.17%)
Feb 16, 2023 0.1080 0.1243 0.0910 0.1090 135,055 -0.00(-1.00%)
Feb 15, 2023 0.1184 0.1184 0.1050 0.1101 124,235 +0.01(+4.86%)
Feb 14, 2023 0.1100 0.1248 0.1000 0.1050 291,464 -0.01(-8.70%)
Feb 13, 2023 0.1000 0.1150 0.0881 0.1150 242,238 +0.01(+15.00%)
Feb 10, 2023 0.1015 0.1250 0.0860 0.1000 851,396 -0.01(-7.66%)
Feb 09, 2023 0.1250 0.1300 0.1030 0.1083 406,964 -0.02(-14.32%)
Feb 08, 2023 0.1230 0.1300 0.1225 0.1264 85,293 -0.01(-4.96%)
Feb 07, 2023 0.1389 0.1389 0.1225 0.1330 183,876 +0.01(+6.40%)
Feb 06, 2023 0.1200 0.1325 0.1195 0.1250 95,217 +0.00(+0.00%)
Feb 03, 2023 0.1250 0.1250 0.1190 0.1250 179,464 +0.00(+0.97%)
Feb 02, 2023 0.1250 0.1390 0.1225 0.1238 326,745 -0.01(-4.77%)
Feb 01, 2023 0.1282 0.1350 0.1281 0.1300 144,914 -0.00(-3.35%)
Jan 31, 2023 0.1370 0.1390 0.1281 0.1345 421,507 -0.00(-0.37%)
Jan 30, 2023 0.1408 0.1450 0.1330 0.1350 280,775 -0.01(-4.12%)
Jan 27, 2023 0.1400 0.1470 0.1381 0.1408 160,868 -0.00(-1.88%)
Jan 26, 2023 0.1450 0.1520 0.1280 0.1435 229,721 -0.01(-4.33%)
Jan 25, 2023 0.1572 0.1572 0.1450 0.1500 164,470 -0.01(-4.58%)
Jan 24, 2023 0.1600 0.1650 0.1471 0.1572 180,055 +0.00(+1.95%)
Jan 23, 2023 0.1714 0.1749 0.1510 0.1542 181,440 -0.01(-6.55%)
Jan 20, 2023 0.1540 0.1749 0.1540 0.1650 160,425 +0.00(+0.00%)
Jan 19, 2023 0.1550 0.1749 0.1540 0.1650 184,909 +0.00(+0.73%)
Jan 18, 2023 0.1749 0.1749 0.1530 0.1638 350,756 -0.00(-1.92%)
Jan 17, 2023 0.1800 0.1800 0.1610 0.1670 255,761 -0.01(-6.60%)
Jan 13, 2023 0.1805 0.1850 0.1740 0.1788 175,291 -0.00(-0.67%)
Jan 12, 2023 0.1750 0.2000 0.1650 0.1800 406,845 +0.01(+5.88%)
Jan 11, 2023 0.1950 0.2194 0.1669 0.1700 321,585 -0.02(-12.82%)
Jan 10, 2023 0.2199 0.2200 0.1900 0.1950 341,142 -0.01(-3.51%)
Jan 09, 2023 0.2100 0.2290 0.2020 0.2021 161,033 -0.01(-3.76%)
Jan 06, 2023 0.2375 0.2375 0.2011 0.2100 247,563 -0.02(-10.64%)
Jan 05, 2023 0.3100 0.3290 0.2160 0.2350 674,544 +0.02(+8.29%)
Jan 04, 2023 0.2160 0.2259 0.2111 0.2170 92,938 -0.00(-0.69%)
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.