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 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2021 1.850 1.900 1.840 1.900 2,308 +0.05(+2.70%)
May 28, 2021 1.600 1.850 1.590 1.850 4,117 +0.15(+8.82%)
May 27, 2021 1.850 1.850 1.600 1.700 7,531 -0.10(-5.55%)
May 26, 2021 1.720 2.270 1.600 1.800 49,694 +0.30(+19.99%)
May 24, 2021 1.500 1.500 1.500 24 -0.24(-13.79%)
May 19, 2021 1.740 1.740 1.740 0 +0.00(+0.00%)
May 18, 2021 1.750 1.880 1.250 1.740 7,600 -0.16(-8.42%)
May 14, 2021 1.900 1.900 1.900 0 +0.35(+22.58%)
May 13, 2021 1.880 1.890 1.550 1.550 2,700 -0.34(-17.99%)
May 12, 2021 1.900 1.900 1.570 1.890 1,207 -0.01(-0.53%)
May 07, 2021 1.900 1.900 1.900 26 +0.40(+26.67%)
May 06, 2021 1.600 1.900 1.500 1.500 2,271 -0.40(-21.05%)
May 05, 2021 1.800 1.900 1.600 1.900 2,683 +0.00(+0.00%)
May 04, 2021 1.820 1.950 1.820 1.900 2,502 +0.10(+5.56%)
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.