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

Houston Natural Resources Corp (OP: HNRC )

0.0195 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 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 (%)
Jan 31, 2022 0.5700 0.5700 0.4443 0.4900 11,369 -0.02(-4.48%)
Jan 28, 2022 0.5500 0.5800 0.4275 0.5130 34,777 -0.04(-6.73%)
Jan 27, 2022 0.5000 0.5700 0.4900 0.5500 67,593 +0.06(+12.24%)
Jan 26, 2022 0.5099 0.5100 0.4040 0.4900 18,672 +0.09(+21.29%)
Jan 25, 2022 0.5200 0.5600 0.4040 0.4040 8,650 -0.12(-22.31%)
Jan 24, 2022 0.5500 0.5600 0.4933 0.5200 15,935 -0.04(-7.14%)
Jan 21, 2022 0.4021 0.5600 0.4021 0.5600 4,410 -0.01(-1.75%)
Jan 20, 2022 0.5699 0.5700 0.5400 0.5700 7,492 +0.02(+3.64%)
Jan 19, 2022 0.5550 0.5700 0.5500 0.5500 16,500 +0.05(+10.00%)
Jan 18, 2022 0.5250 0.5700 0.4998 0.5000 4,355 -0.07(-12.28%)
Jan 14, 2022 0.5700 0 +0.09(+18.77%)
Jan 13, 2022 0.5500 0.5500 0.3097 0.4799 25,751 -0.09(-15.81%)
Jan 12, 2022 0.5600 0.5800 0.4500 0.5700 20,224 -0.01(-1.72%)
Jan 11, 2022 0.3625 0.5800 0.3475 0.5800 27,880 +0.09(+18.85%)
Jan 10, 2022 0.5400 0.5400 0.1568 0.4880 31,757 -0.05(-9.63%)
Jan 07, 2022 0.5402 0.5402 0.5400 0.5400 6,125 -0.04(-6.90%)
Jan 06, 2022 0.5800 0.5800 0.5800 0.5800 668 -0.03(-4.90%)
Jan 05, 2022 0.6098 0.6099 0.6098 0.6099 354 +0.03(+5.19%)
Jan 04, 2022 0.5801 0.5801 0.5400 0.5798 20,823 -0.04(-6.48%)
Jan 03, 2022 0.6200 0.6300 0.6200 0.6200 4,000 -0.03(-4.62%)
Dec 31, 2021 0.5400 0.6500 0.5400 0.6500 15,878 +0.05(+8.33%)
Dec 30, 2021 0.5550 0.6000 0.5400 0.6000 25,843 +0.02(+2.86%)
Dec 29, 2021 0.6300 0.6500 0.5833 0.5833 6,064 -0.03(-4.38%)
Dec 28, 2021 0.6150 0.6150 0.5550 0.6100 15,652 -0.01(-1.61%)
Dec 27, 2021 0.6500 0.6500 0.6101 0.6200 1,504 -0.02(-3.13%)
Dec 23, 2021 0.6500 0.6500 0.6200 0.6400 5,666 -0.01(-1.54%)
Dec 22, 2021 0.6398 0.6500 0.6301 0.6500 6,933 +0.04(+5.69%)
Dec 21, 2021 0.6100 0.6499 0.6000 0.6150 7,234 -0.01(-0.81%)
Dec 20, 2021 0.6200 0.6200 0.6199 0.6200 3,087 -0.00(-0.78%)
Dec 17, 2021 0.6000 0.6500 0.5900 0.6249 11,777 +0.03(+4.20%)
Dec 16, 2021 0.6500 0.6500 0.5997 0.5997 7,997 -0.05(-7.74%)
Dec 15, 2021 0.6100 0.6500 0.6050 0.6500 14,327 +0.05(+8.39%)
Dec 14, 2021 0.5801 0.5997 0.5400 0.5997 20,314 -0.04(-6.30%)
Dec 13, 2021 0.7000 0.7000 0.5901 0.6400 22,777 -0.01(-1.54%)
Dec 10, 2021 0.6500 0.7800 0.5700 0.6500 18,067 -0.14(-17.72%)
Dec 09, 2021 0.7502 0.7900 0.7499 0.7900 1,777 -0.01(-1.25%)
Dec 08, 2021 0.7999 0.8000 0.7990 0.8000 3,733 +0.02(+2.56%)
Dec 07, 2021 0.7400 0.7900 0.7250 0.7800 12,311 +0.08(+11.43%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7000 8,801 +0.00(+0.00%)
Dec 03, 2021 0.7000 0.7100 0.6900 0.7000 20,461 +0.00(+0.00%)
Dec 02, 2021 0.6543 0.7000 0.6300 0.7000 13,336 +0.00(+0.03%)
Dec 01, 2021 0.8750 0.8750 0.6000 0.6998 39,584 -0.17(-19.97%)
Nov 30, 2021 0.8751 0.8752 0.8050 0.8744 11,777 -0.00(-0.07%)
Nov 29, 2021 0.8500 0.9900 0.8499 0.8750 8,777 +0.03(+2.94%)
Nov 26, 2021 1.080 1.080 0.7500 0.8500 26,455 -0.34(-28.57%)
Nov 24, 2021 1.130 1.190 0.8100 1.190 9,265 +0.00(+0.00%)
Nov 23, 2021 1.000 1.200 1.000 1.190 27,900 -0.01(-0.83%)
Nov 22, 2021 1.130 1.200 0.6550 1.200 42,666 +0.06(+5.26%)
Nov 19, 2021 1.150 1.200 1.080 1.140 39,666 -0.06(-5.00%)
Nov 18, 2021 1.250 1.200 1.180 1.200 57,777 +0.01(+0.84%)
Nov 17, 2021 1.130 1.200 1.110 1.190 75,633 +0.04(+3.48%)
Nov 16, 2021 1.080 1.150 0.9750 1.150 67,666 +0.00(+0.00%)
Nov 15, 2021 1.200 1.200 1.000 1.150 18,099 -0.03(-2.13%)
Nov 12, 2021 0.7500 1.200 0.7005 1.175 131,977 +0.43(+56.67%)
Nov 11, 2021 0.7000 0.7500 0.6825 0.7500 18,486 +0.05(+7.14%)
Nov 09, 2021 0.6300 0.7000 0.5875 0.7000 43,666 +0.07(+11.11%)
Nov 08, 2021 0.6425 0.6500 0.6300 0.6300 1,244 -0.02(-3.08%)
Nov 05, 2021 0.6900 0.6900 0.6400 0.6500 57,523 +0.00(+0.00%)
Nov 04, 2021 0.6500 0.6900 0.6500 0.6500 21,314 -0.04(-5.80%)
Nov 03, 2021 0.6900 0.6900 0.6900 0.6900 1,419 +0.00(+0.00%)
Nov 02, 2021 0.6999 0.6999 0.6500 0.6900 2,877 +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.