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

Houston Natural Resources Corp (OP: HNRC )

0.0249 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
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%)
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.