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

Houston Natural Resources Corp (OP: HNRC )

0.0184 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 0.0802 0.0805 0.0710 0.0750 452,487 -0.01(-6.83%)
Feb 27, 2023 0.1000 0.1000 0.0740 0.0805 504,098 -0.01(-12.60%)
Feb 24, 2023 0.0810 0.1040 0.0810 0.0921 523,347 +0.01(+8.61%)
Feb 23, 2023 0.0815 0.0869 0.0710 0.0848 1,309,262 +0.00(+6.00%)
Feb 22, 2023 0.0810 0.0900 0.0749 0.0800 208,999 -0.01(-8.88%)
Feb 21, 2023 0.0950 0.1000 0.0701 0.0878 329,174 -0.01(-11.31%)
Feb 17, 2023 0.1020 0.1020 0.0900 0.0990 357,938 -0.01(-9.17%)
Feb 16, 2023 0.1080 0.1243 0.0910 0.1090 135,055 -0.00(-1.00%)
Feb 15, 2023 0.1184 0.1184 0.1050 0.1101 124,235 +0.01(+4.86%)
Feb 14, 2023 0.1100 0.1248 0.1000 0.1050 291,464 -0.01(-8.70%)
Feb 13, 2023 0.1000 0.1150 0.0881 0.1150 242,238 +0.01(+15.00%)
Feb 10, 2023 0.1015 0.1250 0.0860 0.1000 851,396 -0.01(-7.66%)
Feb 09, 2023 0.1250 0.1300 0.1030 0.1083 406,964 -0.02(-14.32%)
Feb 08, 2023 0.1230 0.1300 0.1225 0.1264 85,293 -0.01(-4.96%)
Feb 07, 2023 0.1389 0.1389 0.1225 0.1330 183,876 +0.01(+6.40%)
Feb 06, 2023 0.1200 0.1325 0.1195 0.1250 95,217 +0.00(+0.00%)
Feb 03, 2023 0.1250 0.1250 0.1190 0.1250 179,464 +0.00(+0.97%)
Feb 02, 2023 0.1250 0.1390 0.1225 0.1238 326,745 -0.01(-4.77%)
Feb 01, 2023 0.1282 0.1350 0.1281 0.1300 144,914 -0.00(-3.35%)
Jan 31, 2023 0.1370 0.1390 0.1281 0.1345 421,507 -0.00(-0.37%)
Jan 30, 2023 0.1408 0.1450 0.1330 0.1350 280,775 -0.01(-4.12%)
Jan 27, 2023 0.1400 0.1470 0.1381 0.1408 160,868 -0.00(-1.88%)
Jan 26, 2023 0.1450 0.1520 0.1280 0.1435 229,721 -0.01(-4.33%)
Jan 25, 2023 0.1572 0.1572 0.1450 0.1500 164,470 -0.01(-4.58%)
Jan 24, 2023 0.1600 0.1650 0.1471 0.1572 180,055 +0.00(+1.95%)
Jan 23, 2023 0.1714 0.1749 0.1510 0.1542 181,440 -0.01(-6.55%)
Jan 20, 2023 0.1540 0.1749 0.1540 0.1650 160,425 +0.00(+0.00%)
Jan 19, 2023 0.1550 0.1749 0.1540 0.1650 184,909 +0.00(+0.73%)
Jan 18, 2023 0.1749 0.1749 0.1530 0.1638 350,756 -0.00(-1.92%)
Jan 17, 2023 0.1800 0.1800 0.1610 0.1670 255,761 -0.01(-6.60%)
Jan 13, 2023 0.1805 0.1850 0.1740 0.1788 175,291 -0.00(-0.67%)
Jan 12, 2023 0.1750 0.2000 0.1650 0.1800 406,845 +0.01(+5.88%)
Jan 11, 2023 0.1950 0.2194 0.1669 0.1700 321,585 -0.02(-12.82%)
Jan 10, 2023 0.2199 0.2200 0.1900 0.1950 341,142 -0.01(-3.51%)
Jan 09, 2023 0.2100 0.2290 0.2020 0.2021 161,033 -0.01(-3.76%)
Jan 06, 2023 0.2375 0.2375 0.2011 0.2100 247,563 -0.02(-10.64%)
Jan 05, 2023 0.3100 0.3290 0.2160 0.2350 674,544 +0.02(+8.29%)
Jan 04, 2023 0.2160 0.2259 0.2111 0.2170 92,938 -0.00(-0.69%)
Jan 03, 2023 0.2450 0.2560 0.2117 0.2185 475,720 -0.03(-10.82%)
Dec 30, 2022 0.2459 0.2505 0.2400 0.2450 117,466 -0.01(-2.00%)
Dec 29, 2022 0.2400 0.2600 0.2300 0.2500 289,371 +0.02(+9.65%)
Dec 28, 2022 0.2450 0.2500 0.2020 0.2280 135,999 -0.02(-6.94%)
Dec 27, 2022 0.2320 0.2600 0.2320 0.2450 143,671 +0.00(+0.00%)
Dec 23, 2022 0.2600 0.2690 0.2333 0.2450 69,021 -0.01(-2.00%)
Dec 22, 2022 0.2820 0.2899 0.2410 0.2500 128,831 -0.03(-12.28%)
Dec 21, 2022 0.2600 0.2890 0.2600 0.2850 167,934 +0.00(+1.79%)
Dec 20, 2022 0.2500 0.2901 0.2400 0.2800 237,280 +0.02(+7.69%)
Dec 19, 2022 0.3000 0.3167 0.2169 0.2600 1,005,831 -0.10(-27.78%)
Dec 16, 2022 0.3000 0.3885 0.2999 0.3600 591,651 -0.11(-23.39%)
Dec 15, 2022 0.6301 0.7000 0.3700 0.4699 1,640,172 -0.23(-32.99%)
Dec 14, 2022 0.6630 0.8400 0.6600 0.7012 1,933,358 +0.04(+5.44%)
Dec 13, 2022 0.5405 0.6650 0.5000 0.6650 1,680,636 +0.17(+33.03%)
Dec 12, 2022 0.4800 0.5250 0.4510 0.4999 868,745 +0.01(+2.04%)
Dec 09, 2022 0.4999 0.4999 0.4500 0.4899 374,883 +0.06(+13.27%)
Dec 08, 2022 0.5270 0.5478 0.4063 0.4325 1,553,892 -0.08(-15.20%)
Dec 07, 2022 0.4400 0.5400 0.4210 0.5100 1,586,384 +0.08(+18.60%)
Dec 06, 2022 0.4575 0.4575 0.4010 0.4300 584,686 -0.02(-3.37%)
Dec 05, 2022 0.4400 0.4500 0.4250 0.4450 466,195 +0.01(+2.06%)
Dec 02, 2022 0.3990 0.4400 0.3800 0.4360 600,698 +0.05(+11.79%)
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.