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

Houston Natural Resources Corp (OP: HNRC )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2021 0.6500 0.6900 0.6500 0.6900 10,568 +0.01(+2.22%)
Oct 29, 2021 0.6502 0.6999 0.6502 0.6750 7,777 -0.02(-3.56%)
Oct 28, 2021 0.6750 0.6999 0.6500 0.6999 2,576 +0.05(+7.68%)
Oct 27, 2021 0.6900 0.7000 0.6500 0.6500 26,291 -0.04(-5.80%)
Oct 26, 2021 0.6500 0.6900 15,964 +0.07(+11.29%)
Oct 25, 2021 0.6100 0.7000 0.5265 0.6200 18,868 -0.08(-11.43%)
Oct 22, 2021 0.7100 0.7100 0.6500 0.7000 13,064 -0.01(-1.41%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7100 23,268 +0.01(+1.43%)
Oct 20, 2021 0.7200 0.7200 0.7000 0.7000 2,291 +0.00(+0.00%)
Oct 19, 2021 0.5800 0.7000 0.4000 0.7000 17,926 +0.04(+6.09%)
Oct 18, 2021 0.6600 0.6600 0.6102 0.6598 4,103 -0.02(-2.97%)
Oct 15, 2021 0.6800 0.6800 0.6451 0.6800 2,045 +0.00(+0.00%)
Oct 14, 2021 0.9677 0.9677 0.6100 0.6800 7,285 -0.07(-9.33%)
Oct 13, 2021 0.8650 0.9680 0.7500 0.7500 5,594 -0.01(-1.32%)
Oct 12, 2021 0.8198 0.8198 0.7504 0.7600 4,480 -0.06(-7.29%)
Oct 11, 2021 0.8600 0.8600 0.8198 0.8198 1,291 +0.01(+1.21%)
Oct 08, 2021 0.9500 0.9999 0.2500 0.8100 45,666 -0.19(-19.00%)
Oct 07, 2021 1.050 1.050 0.7000 1.000 37,107 -0.02(-1.96%)
Oct 06, 2021 1.080 1.100 0.8500 1.020 11,638 -0.08(-7.27%)
Oct 05, 2021 1.130 1.140 1.060 1.100 10,857 -0.04(-3.51%)
Oct 04, 2021 1.100 1.140 1.050 1.140 12,953 +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.