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 (%)
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%)
May 03, 2021 1.450 1.820 1.250 1.800 2,807 +0.33(+22.45%)
Apr 30, 2021 1.470 1.470 1.470 20 +0.00(+0.00%)
Apr 29, 2021 1.470 1.470 1.470 11 +0.00(+0.00%)
Apr 28, 2021 1.200 1.470 1.020 1.470 2,100 +0.22(+17.60%)
Apr 26, 2021 1.250 1.250 1.250 0 -0.75(-37.50%)
Apr 22, 2021 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 21, 2021 1.990 1.990 1.990 1.990 152 +0.13(+6.99%)
Apr 20, 2021 2.000 2.000 1.860 1.860 1,300 -0.60(-24.39%)
Apr 15, 2021 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 14, 2021 2.460 2.460 2.460 23 +0.00(+0.00%)
Apr 12, 2021 2.460 2.460 2.460 0 +0.01(+0.41%)
Apr 09, 2021 2.450 2.450 2.450 78 +0.00(+0.00%)
Apr 06, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Apr 05, 2021 2.745 2.745 2.500 2.500 360 +0.50(+25.00%)
Apr 01, 2021 1.400 2.500 1.310 2.000 1,200 +0.60(+42.86%)
Mar 31, 2021 1.150 1.400 1.150 1.400 1,471 -0.45(-24.32%)
Mar 30, 2021 1.850 1.850 1.850 35 +0.00(+0.00%)
Mar 29, 2021 1.850 1.850 1.850 8 +0.00(+0.00%)
Mar 26, 2021 1.850 1.850 1.850 2 +0.00(+0.00%)
Mar 25, 2021 1.940 1.940 1.200 1.850 2,322 -0.12(-6.09%)
Mar 24, 2021 2.650 2.650 1.500 1.970 968 +0.09(+4.79%)
Mar 23, 2021 1.850 1.890 1.850 1.880 1,402 +0.00(+0.00%)
Mar 22, 2021 1.880 1.880 1.880 1.880 101 +0.13(+7.43%)
Mar 19, 2021 1.700 1.800 1.700 1.750 1,400 -0.22(-11.16%)
Mar 18, 2021 2.100 2.100 0.9700 1.970 6,557 -0.98(-33.22%)
Mar 17, 2021 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 16, 2021 2.950 2.950 2.950 60 +0.00(+0.00%)
Mar 15, 2021 2.950 2.950 2.950 2 +0.00(+0.00%)
Mar 09, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 08, 2021 2.250 2.950 2.250 2.950 682 +0.00(+0.00%)
Mar 04, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
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.