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 +0.0005 (+2.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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 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%)
Oct 01, 2021 1.130 1.140 1.130 1.140 1,501 +0.01(+0.88%)
Sep 30, 2021 1.300 1.300 1.060 1.130 5,666 -0.12(-9.60%)
Sep 29, 2021 1.200 1.250 1.150 1.250 9,890 +0.03(+2.46%)
Sep 28, 2021 1.050 1.300 0.8101 1.220 14,264 -0.06(-4.69%)
Sep 27, 2021 1.250 1.300 1.250 1.280 7,149 -0.02(-1.54%)
Sep 24, 2021 1.500 1.500 0.9800 1.300 25,975 -0.17(-11.56%)
Sep 23, 2021 1.460 1.500 1.450 1.470 15,679 +0.01(+0.68%)
Sep 22, 2021 1.450 1.490 1.400 1.460 2,827 -0.03(-2.01%)
Sep 21, 2021 1.550 1.550 1.490 1.490 1,231 -0.06(-3.87%)
Sep 20, 2021 1.500 1.550 1.495 1.550 4,777 -0.05(-3.13%)
Sep 17, 2021 1.500 1.600 1.490 1.600 17,777 +0.10(+6.67%)
Sep 16, 2021 1.500 1.500 1.280 1.500 7,777 -0.08(-5.06%)
Sep 15, 2021 1.440 1.600 1.090 1.580 31,505 +0.18(+12.86%)
Sep 14, 2021 1.440 1.600 1.400 1.400 12,004 +0.00(+0.36%)
Sep 13, 2021 1.550 1.550 1.030 1.395 17,212 -0.10(-7.00%)
Sep 10, 2021 1.400 1.550 1.400 1.500 5,230 -0.05(-3.23%)
Sep 09, 2021 1.410 1.600 1.410 1.550 13,666 -0.04(-2.52%)
Sep 08, 2021 1.550 1.590 1.500 1.590 5,598 +0.04(+2.58%)
Sep 07, 2021 1.600 1.600 1.550 1.550 8,263 -0.05(-3.13%)
Sep 03, 2021 1.655 1.680 1.570 1.600 7,877 -0.08(-4.76%)
Sep 02, 2021 1.630 1.680 1.610 1.680 5,389 +0.07(+4.35%)
Sep 01, 2021 1.700 1.700 1.600 1.610 13,906 -0.07(-4.17%)
Aug 31, 2021 1.570 1.680 1.570 1.680 11,234 +0.00(+0.00%)
Aug 30, 2021 1.680 1.680 1.570 1.680 5,002 +0.00(+0.00%)
Aug 27, 2021 1.800 1.800 1.680 1.680 2,736 -0.12(-6.67%)
Aug 26, 2021 1.750 1.850 1.570 1.800 82,104 +0.05(+2.86%)
Aug 25, 2021 1.800 1.900 1.620 1.750 38,398 -0.10(-5.41%)
Aug 24, 2021 1.700 1.850 1.620 1.850 11,950 +0.15(+8.82%)
Aug 23, 2021 1.890 1.890 1.650 1.700 29,801 -0.15(-8.11%)
Aug 20, 2021 1.800 1.850 1.800 1.850 22,034 +0.15(+8.82%)
Aug 19, 2021 1.750 1.800 1.700 1.700 7,342 -0.15(-8.11%)
Aug 18, 2021 1.900 1.900 1.650 1.850 29,100 +0.10(+5.71%)
Aug 17, 2021 1.570 1.950 1.570 1.750 33,888 +0.00(+0.00%)
Aug 16, 2021 1.630 2.000 1.570 1.750 122,198 +0.12(+7.36%)
Aug 13, 2021 1.535 1.630 1.535 1.630 9,848 +0.03(+1.87%)
Aug 12, 2021 1.600 1.630 1.550 1.600 15,502 -0.08(-4.76%)
Aug 11, 2021 1.510 1.680 1.510 1.680 11,266 +0.05(+3.07%)
Aug 10, 2021 1.650 1.680 1.630 1.630 5,017 +0.00(+0.00%)
Aug 09, 2021 1.680 1.780 1.595 1.630 4,561 -0.15(-8.43%)
Aug 06, 2021 1.800 1.800 1.780 1.780 4,044 -0.02(-1.11%)
Aug 05, 2021 1.830 1.830 1.650 1.800 7,593 +0.10(+5.88%)
Aug 04, 2021 1.650 1.850 1.650 1.700 2,345 +0.12(+7.59%)
Aug 03, 2021 1.750 1.750 1.550 1.580 16,448 -0.20(-11.11%)
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.