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

Houston Natural Resources Corp (OP: HNRC )

0.0209 -0.0016 (-7.11%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 0.0489 0.0529 0.0489 0.0506 45,671 -0.00(-3.80%)
Oct 30, 2023 0.0536 0.0595 0.0476 0.0526 249,613 +0.00(+9.81%)
Oct 27, 2023 0.0500 0.0658 0.0479 0.0479 448,970 -0.01(-9.62%)
Oct 26, 2023 0.0500 0.0560 0.0479 0.0530 304,170 +0.00(+6.00%)
Oct 25, 2023 0.0525 0.0525 0.0478 0.0500 29,650 +0.00(+0.00%)
Oct 24, 2023 0.0524 0.0528 0.0476 0.0500 233,441 -0.00(-2.34%)
Oct 23, 2023 0.0488 0.0528 0.0488 0.0512 40,799 +0.00(+0.39%)
Oct 20, 2023 0.0476 0.0558 0.0476 0.0510 191,026 -0.00(-3.23%)
Oct 19, 2023 0.0551 0.0600 0.0475 0.0527 424,311 -0.00(-7.22%)
Oct 18, 2023 0.0576 0.0576 0.0526 0.0568 55,459 -0.00(-3.73%)
Oct 17, 2023 0.0570 0.0646 0.0550 0.0590 834,116 +0.00(+3.51%)
Oct 16, 2023 0.0432 0.0570 0.0502 0.0570 501,599 -0.00(-2.56%)
Oct 13, 2023 0.0578 0.0600 0.0578 0.0585 109,568 +0.00(+1.21%)
Oct 12, 2023 0.0569 0.0578 0.0562 0.0578 81,316 +0.00(+1.58%)
Oct 11, 2023 0.0600 0.0600 0.0507 0.0569 221,253 +0.00(+6.75%)
Oct 10, 2023 0.0568 0.0582 0.0526 0.0533 353,323 -0.00(-2.91%)
Oct 09, 2023 0.0619 0.0639 0.0549 0.0549 562,658 -0.00(-5.83%)
Oct 06, 2023 0.0614 0.0639 0.0575 0.0583 137,310 -0.00(-6.57%)
Oct 05, 2023 0.0645 0.0674 0.0580 0.0624 208,697 -0.00(-3.41%)
Oct 04, 2023 0.0600 0.0699 0.0581 0.0646 1,435,761 +0.00(+7.85%)
Oct 03, 2023 0.0590 0.0600 0.0585 0.0599 197,411 +0.00(+0.34%)
Oct 02, 2023 0.0606 0.0635 0.0590 0.0597 254,653 -0.00(-3.71%)
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%)
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.