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

Houston Natural Resources Corp (OP: HNRC )

0.0209 -0.0016 (-7.11%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 0.0949 0.0949 0.0818 0.0870 800,412 -0.00(-1.69%)
Jun 29, 2023 0.0859 0.0950 0.0818 0.0885 291,429 -0.00(-5.25%)
Jun 28, 2023 0.0999 0.0999 0.0900 0.0934 317,976 -0.01(-6.51%)
Jun 27, 2023 0.1000 0.1000 0.0953 0.0999 379,106 -0.00(-0.10%)
Jun 26, 2023 0.1048 0.1048 0.0960 0.1000 131,301 -0.00(-4.31%)
Jun 23, 2023 0.1021 0.1045 0.0950 0.1045 492,330 +0.00(+1.36%)
Jun 22, 2023 0.1040 0.1046 0.1020 0.1031 76,904 +0.00(+0.10%)
Jun 21, 2023 0.1050 0.1050 0.1021 0.1030 106,288 -0.00(-0.96%)
Jun 20, 2023 0.1056 0.1060 0.1020 0.1040 264,878 -0.00(-1.52%)
Jun 16, 2023 0.1074 0.1090 0.1039 0.1056 362,510 -0.00(-2.94%)
Jun 15, 2023 0.1200 0.1200 0.1050 0.1088 239,729 -0.01(-9.33%)
Jun 14, 2023 0.1297 0.1298 0.1150 0.1200 184,009 -0.01(-4.46%)
Jun 13, 2023 0.1100 0.1323 0.1100 0.1256 596,758 +0.02(+17.60%)
Jun 12, 2023 0.1050 0.1099 0.1004 0.1068 146,247 +0.00(+1.71%)
Jun 09, 2023 0.1059 0.1100 0.1001 0.1050 142,358 -0.00(-0.10%)
Jun 08, 2023 0.1048 0.1109 0.1048 0.1051 180,119 -0.00(-2.32%)
Jun 07, 2023 0.1148 0.1148 0.1000 0.1076 174,767 -0.00(-2.98%)
Jun 06, 2023 0.1125 0.1150 0.1000 0.1109 271,109 +0.00(+0.36%)
Jun 05, 2023 0.1127 0.1127 0.1090 0.1105 135,925 -0.00(-1.69%)
Jun 02, 2023 0.1125 0.1138 0.1100 0.1124 174,912 +0.00(+0.00%)
Jun 01, 2023 0.1100 0.1199 0.1095 0.1124 143,131 -0.00(-0.09%)
May 31, 2023 0.1210 0.1210 0.1074 0.1125 130,812 -0.00(-3.02%)
May 30, 2023 0.1310 0.1377 0.0921 0.1160 693,930 -0.02(-15.51%)
May 26, 2023 0.1529 0.1579 0.1301 0.1373 291,576 -0.02(-10.55%)
May 25, 2023 0.1380 0.1549 0.1255 0.1535 426,991 +0.02(+11.64%)
May 24, 2023 0.1290 0.1448 0.1252 0.1375 181,464 +0.01(+6.59%)
May 23, 2023 0.1309 0.1309 0.1252 0.1290 73,015 -0.00(-1.45%)
May 22, 2023 0.1251 0.1310 0.1225 0.1309 190,625 +0.00(+2.59%)
May 19, 2023 0.1220 0.1300 0.1210 0.1276 89,399 +0.00(+3.74%)
May 18, 2023 0.1241 0.1274 0.1208 0.1230 128,760 -0.00(-3.45%)
May 17, 2023 0.1220 0.1274 0.1201 0.1274 88,705 +0.00(+3.58%)
May 16, 2023 0.1281 0.1310 0.1203 0.1230 252,861 -0.01(-6.11%)
May 15, 2023 0.1400 0.1400 0.1300 0.1310 159,261 -0.01(-7.09%)
May 12, 2023 0.1406 0.1464 0.1400 0.1410 165,277 -0.00(-1.05%)
May 11, 2023 0.1495 0.1495 0.1406 0.1425 109,000 -0.01(-4.68%)
May 10, 2023 0.1495 0.1495 0.1468 0.1495 73,262 +0.00(+0.40%)
May 09, 2023 0.1406 0.1500 0.1406 0.1489 63,670 +0.00(+1.99%)
May 08, 2023 0.1450 0.1500 0.1401 0.1460 159,305 -0.01(-3.95%)
May 05, 2023 0.1617 0.1920 0.1437 0.1520 399,152 +0.01(+5.85%)
May 04, 2023 0.1431 0.1545 0.1412 0.1436 149,403 -0.00(-0.97%)
May 03, 2023 0.1485 0.1548 0.1400 0.1450 251,917 -0.00(-0.68%)
May 02, 2023 0.1450 0.1460 0.1400 0.1460 223,767 +0.00(+0.69%)
May 01, 2023 0.1710 0.2000 0.1261 0.1450 727,646 -0.04(-22.87%)
Apr 28, 2023 0.1800 0.2000 0.1700 0.1880 424,261 -0.00(-1.10%)
Apr 27, 2023 0.2180 0.2190 0.1650 0.1901 1,502,906 -0.07(-28.13%)
Apr 26, 2023 0.3896 0.3896 0.2100 0.2645 2,995,124 -0.10(-26.75%)
Apr 25, 2023 0.2000 0.4400 0.1885 0.3611 6,342,073 +0.23(+168.48%)
Apr 24, 2023 0.1350 0.1400 0.1250 0.1345 137,149 -0.00(-0.37%)
Apr 21, 2023 0.1450 0.1480 0.1150 0.1350 335,214 -0.00(-2.88%)
Apr 20, 2023 0.1390 0.1470 0.1350 0.1390 219,477 +0.00(+1.83%)
Apr 19, 2023 0.1300 0.1389 0.1300 0.1365 193,512 +0.01(+5.00%)
Apr 18, 2023 0.1250 0.1300 0.1250 0.1300 71,694 +0.01(+4.50%)
Apr 17, 2023 0.1450 0.1450 0.1212 0.1244 163,458 -0.01(-9.46%)
Apr 14, 2023 0.1500 0.1500 0.1300 0.1374 103,069 -0.00(-1.86%)
Apr 13, 2023 0.1356 0.1500 0.1250 0.1400 340,562 +0.00(+2.49%)
Apr 12, 2023 0.1330 0.1500 0.1200 0.1366 265,152 +0.02(+12.89%)
Apr 11, 2023 0.1250 0.1349 0.1207 0.1210 96,504 -0.01(-6.92%)
Apr 10, 2023 0.1200 0.1590 0.1200 0.1300 166,657 +0.01(+4.00%)
Apr 06, 2023 0.1280 0.1280 0.1190 0.1250 248,903 +0.00(+4.08%)
Apr 05, 2023 0.1380 0.1380 0.1201 0.1201 155,050 -0.02(-12.97%)
Apr 04, 2023 0.1400 0.1400 0.1280 0.1380 198,615 -0.00(-1.43%)
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.