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

Houston Natural Resources Corp (OP: HNRC )

0.0188 -0.0007 (-3.59%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 9, 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 (%)
Mar 31, 2022 0.5400 0.5400 0.4000 0.4929 30,777 -0.04(-7.00%)
Mar 30, 2022 0.5900 0.5900 0.5200 0.5300 27,777 -0.01(-1.85%)
Mar 29, 2022 0.5700 0.6000 0.5385 0.5400 74,363 -0.03(-5.26%)
Mar 28, 2022 0.6350 0.6400 0.5500 0.5700 55,064 -0.07(-10.24%)
Mar 25, 2022 0.6400 0.6800 0.6000 0.6350 89,277 +0.04(+5.83%)
Mar 24, 2022 0.7472 0.7472 0.5651 0.6000 214,360 -0.15(-20.00%)
Mar 23, 2022 0.5300 0.7950 0.5209 0.7500 462,061 +0.21(+38.89%)
Mar 22, 2022 0.5150 0.5400 0.4700 0.5400 120,309 +0.02(+3.85%)
Mar 21, 2022 0.4800 0.5300 0.4750 0.5200 85,453 +0.03(+7.11%)
Mar 18, 2022 0.4856 0.4856 0.3710 0.4855 74,144 +0.03(+6.70%)
Mar 17, 2022 0.3999 0.4900 0.3800 0.4550 67,447 +0.07(+19.71%)
Mar 16, 2022 0.3950 0.3950 0.3801 0.3801 2,949 -0.01(-3.16%)
Mar 15, 2022 0.3805 0.4200 0.3700 0.3925 59,214 -0.02(-4.27%)
Mar 14, 2022 0.4100 0.4500 0.4000 0.4100 22,845 -0.04(-8.89%)
Mar 11, 2022 0.5000 0.5200 0.4200 0.4500 80,731 -0.08(-15.49%)
Mar 10, 2022 0.4600 0.6150 0.4100 0.5325 242,777 +0.08(+17.06%)
Mar 09, 2022 0.4550 0.4600 0.3713 0.4549 193,330 +0.00(+1.09%)
Mar 08, 2022 0.3425 0.4500 0.3300 0.4500 206,961 +0.10(+28.57%)
Mar 07, 2022 0.3300 0.3900 0.3100 0.3500 136,590 -0.01(-2.78%)
Mar 04, 2022 0.3000 0.4050 0.3000 0.3600 169,475 +0.03(+9.09%)
Mar 03, 2022 0.3001 0.3900 0.3000 0.3300 61,216 +0.00(+1.04%)
Mar 02, 2022 0.3400 0.3500 0.3000 0.3266 48,368 -0.01(-3.94%)
Mar 01, 2022 0.3400 0.3500 0.3286 0.3400 20,110 -0.03(-9.33%)
Feb 28, 2022 0.3500 0.4000 0.3500 0.3750 15,260 +0.02(+4.17%)
Feb 25, 2022 0.3600 0.3600 0.3500 0.3600 32,360 -0.04(-10.00%)
Feb 24, 2022 0.3700 0.4000 0.3500 0.4000 49,359 -0.01(-2.44%)
Feb 23, 2022 0.3600 0.4100 0.3525 0.4100 46,191 +0.01(+2.63%)
Feb 22, 2022 0.3500 0.4300 0.3499 0.3995 28,227 +0.02(+5.13%)
Feb 18, 2022 0.3800 0 -0.08(-17.21%)
Feb 17, 2022 0.4000 0.4590 0.3600 0.4590 71,724 +0.05(+11.95%)
Feb 16, 2022 0.4000 0.4300 0.3800 0.4100 31,405 -0.03(-6.82%)
Feb 15, 2022 0.3350 0.4890 0.3350 0.4400 55,449 +0.04(+10.00%)
Feb 14, 2022 0.4498 0.4500 0.4000 0.4000 13,525 -0.09(-18.37%)
Feb 10, 2022 0.4900 26 +0.09(+22.50%)
Feb 09, 2022 0.4900 0.4900 0.4000 0.4000 10,530 -0.09(-18.37%)
Feb 08, 2022 0.4900 0.4900 0.3800 0.4900 11,394 +0.13(+36.07%)
Feb 07, 2022 0.4100 0.4900 0.3601 0.3601 28,470 -0.13(-26.51%)
Feb 04, 2022 0.4899 0.4900 0.4001 0.4900 20,640 +0.06(+13.69%)
Feb 03, 2022 0.4341 0.4310 0.4310 30,954 -0.06(-11.99%)
Feb 02, 2022 0.4897 0.4897 0.4897 0.4897 130 +0.04(+8.56%)
Feb 01, 2022 0.4520 0.4900 0.4400 0.4511 19,999 -0.04(-7.94%)
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%)
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.