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 UNCHANGED
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 (%)
Jul 29, 2022 0.5299 0.5300 0.4520 0.4520 541,125 -0.08(-14.70%)
Jul 28, 2022 0.5260 0.5990 0.4501 0.5299 1,274,025 +0.03(+7.05%)
Jul 27, 2022 0.4350 0.5868 0.4300 0.4950 1,658,184 +0.07(+16.47%)
Jul 26, 2022 0.2770 0.4250 0.2600 0.4250 1,042,197 +0.15(+52.33%)
Jul 25, 2022 0.2140 0.4400 0.2010 0.2790 1,827,174 +0.07(+30.37%)
Jul 22, 2022 0.2000 0.2170 0.1951 0.2140 229,666 +0.01(+7.00%)
Jul 21, 2022 0.1900 0.2000 0.1800 0.2000 161,666 +0.00(+0.00%)
Jul 20, 2022 0.1950 0.2100 0.1901 0.2000 80,277 +0.00(+0.00%)
Jul 19, 2022 0.1630 0.2000 0.1630 0.2000 97,877 +0.02(+11.11%)
Jul 18, 2022 0.2100 0.2100 0.1800 0.1800 139,270 -0.03(-14.29%)
Jul 15, 2022 0.2100 0.2100 0.1950 0.2100 22,088 +0.00(+0.00%)
Jul 14, 2022 0.2100 0.2100 0.2005 0.2100 1,207 +0.00(+1.11%)
Jul 13, 2022 0.2000 0.2100 0.1910 0.2077 65,251 +0.01(+6.51%)
Jul 12, 2022 0.1950 0.2099 0.1902 0.1950 50,495 +0.00(+0.00%)
Jul 11, 2022 0.2000 0.2125 0.1901 0.1950 43,700 +0.00(+0.00%)
Jul 08, 2022 0.2400 0.2400 0.1860 0.1950 70,385 -0.01(-7.14%)
Jul 07, 2022 0.2450 0.2450 0.2000 0.2100 152,729 -0.03(-12.50%)
Jul 06, 2022 0.1650 0.3000 0.1650 0.2400 894,843 +0.08(+50.00%)
Jul 05, 2022 0.1560 0.1600 0.1560 0.1600 13,450 -0.01(-3.03%)
Jul 01, 2022 0.1520 0.1675 0.1520 0.1650 34,447 -0.01(-2.94%)
Jun 30, 2022 0.1595 0.1700 0.1563 0.1700 53,253 +0.01(+3.66%)
Jun 29, 2022 0.1635 0.1650 0.1510 0.1640 51,913 -0.01(-3.53%)
Jun 28, 2022 0.1710 0.1710 0.1670 0.1700 5,200 -0.01(-5.56%)
Jun 27, 2022 0.1700 0.1800 0.1600 0.1800 37,351 +0.01(+5.88%)
Jun 24, 2022 0.1550 0.1705 0.1550 0.1700 13,016 +0.01(+4.29%)
Jun 23, 2022 0.1745 0.1745 0.1600 0.1630 29,600 -0.01(-4.12%)
Jun 22, 2022 0.2000 0.2000 0.1555 0.1700 52,329 -0.01(-5.50%)
Jun 21, 2022 0.1700 0.1799 0.1626 0.1799 50,750 +0.01(+5.82%)
Jun 17, 2022 0.1900 0.1900 0.1700 0.1700 73,814 -0.02(-10.53%)
Jun 16, 2022 0.1970 0.2097 0.1825 0.1900 50,985 -0.02(-9.52%)
Jun 15, 2022 0.2100 0.2155 0.1785 0.2100 88,662 +0.00(+0.00%)
Jun 14, 2022 0.2058 0.2100 0.2000 0.2100 16,980 +0.00(+0.00%)
Jun 13, 2022 0.2100 0.2300 0.2010 0.2100 50,265 -0.01(-4.98%)
Jun 10, 2022 0.2300 0.2400 0.2125 0.2210 46,726 -0.02(-7.92%)
Jun 09, 2022 0.2404 0.2425 0.2400 0.2400 8,903 -0.02(-7.69%)
Jun 08, 2022 0.2300 0.2600 0.2300 0.2600 58,900 +0.03(+13.04%)
Jun 07, 2022 0.2500 0.2500 0.2055 0.2300 57,075 +0.01(+4.07%)
Jun 06, 2022 0.2450 0.2569 0.2210 0.2210 171,188 -0.04(-15.00%)
Jun 03, 2022 0.2800 0.2800 0.2400 0.2600 68,654 -0.02(-7.14%)
Jun 02, 2022 0.3007 0.3166 0.2532 0.2800 145,744 -0.01(-4.44%)
Jun 01, 2022 0.3105 0.3197 0.2900 0.2930 27,480 -0.03(-8.44%)
May 31, 2022 0.3200 0.3200 0.3002 0.3200 30,715 -0.02(-5.88%)
May 27, 2022 0.3100 0.3400 0.2825 0.3400 51,723 +0.02(+6.25%)
May 26, 2022 0.3000 0.3400 0.2935 0.3200 127,680 +0.01(+3.29%)
May 25, 2022 0.3120 0.3199 0.3002 0.3098 48,140 -0.03(-7.52%)
May 24, 2022 0.3244 0.3500 0.3200 0.3350 21,104 -0.02(-6.94%)
May 23, 2022 0.3150 0.3600 0.3021 0.3600 42,130 +0.03(+10.77%)
May 20, 2022 0.3465 0.3470 0.3110 0.3250 118,954 -0.02(-7.14%)
May 19, 2022 0.3700 0.3798 0.3420 0.3500 17,028 +0.01(+2.58%)
May 18, 2022 0.3800 0.3998 0.3412 0.3412 49,976 -0.04(-10.21%)
May 17, 2022 0.4000 0.4000 0.3300 0.3800 29,094 -0.02(-5.00%)
May 16, 2022 0.3479 0.4000 0.3479 0.4000 65,439 +0.08(+23.08%)
May 13, 2022 0.3325 0.3600 0.3200 0.3250 12,967 -0.01(-1.52%)
May 12, 2022 0.3525 0.3525 0.3100 0.3300 39,254 -0.01(-1.49%)
May 11, 2022 0.3350 0.3797 0.3102 0.3350 37,837 -0.04(-11.84%)
May 10, 2022 0.3251 0.3800 0.3153 0.3800 65,245 +0.01(+2.70%)
May 09, 2022 0.3700 0.3900 0.3250 0.3700 82,711 -0.03(-7.50%)
May 06, 2022 0.4003 0.4003 0.3721 0.4000 12,267 -0.01(-3.50%)
May 05, 2022 0.4300 0.4300 0.4000 0.4145 48,465 +0.00(+0.48%)
May 04, 2022 0.4045 0.4600 0.3950 0.4125 79,035 +0.00(+0.88%)
May 03, 2022 0.3400 0.4193 0.3400 0.4089 32,141 +0.04(+10.51%)
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.