Skip to main content

Houston Natural Resources Corp (OP: HNRC )

0.0205 -0.0065 (-24.07%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0317 0.0320 0.0293 0.0309 489,179 +0.00(+2.66%)
Jan 30, 2024 0.0329 0.0329 0.0301 0.0301 213,306 -0.00(-8.23%)
Jan 29, 2024 0.0320 0.0330 0.0310 0.0328 328,728 +0.00(+2.50%)
Jan 26, 2024 0.0313 0.0330 0.0300 0.0320 374,451 -0.00(-3.03%)
Jan 25, 2024 0.0343 0.0343 0.0313 0.0330 272,364 -0.00(-4.35%)
Jan 24, 2024 0.0315 0.0345 0.0300 0.0345 382,180 +0.00(+13.11%)
Jan 23, 2024 0.0291 0.0305 0.0291 0.0305 153,711 +0.00(+3.39%)
Jan 22, 2024 0.0344 0.0344 0.0277 0.0295 527,716 -0.00(-8.67%)
Jan 19, 2024 0.0316 0.0323 0.0251 0.0323 562,297 +0.00(+0.00%)
Jan 18, 2024 0.0340 0.0340 0.0290 0.0323 375,325 -0.00(-1.82%)
Jan 17, 2024 0.0320 0.0330 0.0310 0.0329 242,556 +0.00(+6.13%)
Jan 16, 2024 0.0325 0.0370 0.0310 0.0310 263,138 -0.00(-0.96%)
Jan 12, 2024 0.0352 0.0378 0.0313 0.0313 433,505 -0.00(-13.06%)
Jan 11, 2024 0.0368 0.0385 0.0341 0.0360 218,745 -0.00(-1.37%)
Jan 10, 2024 0.0379 0.0389 0.0345 0.0365 446,420 +0.00(+1.39%)
Jan 09, 2024 0.0371 0.0379 0.0341 0.0360 166,564 -0.00(-1.91%)
Jan 08, 2024 0.0391 0.0394 0.0351 0.0367 482,927 -0.00(-7.09%)
Jan 05, 2024 0.0394 0.0395 0.0380 0.0395 634,122 +0.00(+0.77%)
Jan 04, 2024 0.0368 0.0395 0.0361 0.0392 722,219 +0.00(+5.95%)
Jan 03, 2024 0.0295 0.0402 0.0266 0.0370 1,488,620 +0.01(+27.59%)
Jan 02, 2024 0.0293 0.0293 0.0249 0.0290 796,111 +0.00(+3.57%)
Dec 29, 2023 0.0234 0.0300 0.0234 0.0280 1,080,349 +0.01(+24.44%)
Dec 28, 2023 0.0249 0.0290 0.0209 0.0225 2,731,943 +0.00(+2.27%)
Dec 27, 2023 0.0240 0.0250 0.0206 0.0220 1,979,213 -0.00(-12.00%)
Dec 26, 2023 0.0280 0.0288 0.0220 0.0250 3,668,914 -0.00(-1.57%)
Dec 22, 2023 0.0251 0.0280 0.0247 0.0254 118,778 -0.00(-6.62%)
Dec 21, 2023 0.0228 0.0287 0.0228 0.0272 794,971 +0.00(+7.51%)
Dec 20, 2023 0.0255 0.0270 0.0242 0.0253 1,090,161 -0.00(-1.56%)
Dec 19, 2023 0.0250 0.0260 0.0250 0.0257 206,385 -0.00(-1.15%)
Dec 18, 2023 0.0255 0.0266 0.0245 0.0260 634,935 +0.00(+13.04%)
Dec 15, 2023 0.0277 0.0277 0.0210 0.0230 1,210,940 -0.00(-6.12%)
Dec 14, 2023 0.0254 0.0288 0.0235 0.0245 1,446,584 -0.00(-10.26%)
Dec 13, 2023 0.0281 0.0284 0.0251 0.0273 274,389 -0.00(-4.21%)
Dec 12, 2023 0.0282 0.0299 0.0277 0.0285 228,840 -0.00(-3.39%)
Dec 11, 2023 0.0316 0.0316 0.0244 0.0295 490,521 +0.00(+0.00%)
Dec 08, 2023 0.0310 0.0310 0.0280 0.0295 349,303 -0.00(-3.91%)
Dec 07, 2023 0.0300 0.0325 0.0300 0.0307 226,636 -0.00(-0.97%)
Dec 06, 2023 0.0325 0.0325 0.0290 0.0310 418,497 -0.00(-4.62%)
Dec 05, 2023 0.0338 0.0340 0.0300 0.0325 565,511 -0.00(-3.85%)
Dec 04, 2023 0.0365 0.0370 0.0338 0.0338 139,235 -0.00(-6.11%)
Dec 01, 2023 0.0372 0.0375 0.0339 0.0360 325,181 -0.00(-2.70%)
Nov 30, 2023 0.0374 0.0392 0.0336 0.0370 1,011,842 -0.00(-4.64%)
Nov 29, 2023 0.0373 0.0388 0.0343 0.0388 1,175,189 +0.00(+9.92%)
Nov 28, 2023 0.0340 0.0364 0.0334 0.0353 647,472 +0.00(+0.86%)
Nov 27, 2023 0.0350 0.0374 0.0315 0.0350 526,126 -0.00(-5.41%)
Nov 24, 2023 0.0360 0.0370 0.0358 0.0370 121,537 +0.00(+0.00%)
Nov 22, 2023 0.0353 0.0380 0.0350 0.0370 182,537 +0.00(+5.11%)
Nov 21, 2023 0.0343 0.0380 0.0340 0.0352 231,821 +0.00(+3.83%)
Nov 20, 2023 0.0377 0.0399 0.0339 0.0339 358,757 -0.00(-9.36%)
Nov 17, 2023 0.0397 0.0397 0.0352 0.0374 85,372 -0.00(-5.79%)
Nov 16, 2023 0.0340 0.0400 0.0340 0.0397 262,016 -0.00(-1.98%)
Nov 15, 2023 0.0398 0.0420 0.0376 0.0405 398,194 +0.00(+3.85%)
Nov 14, 2023 0.0387 0.0450 0.0375 0.0390 290,674 +0.00(+3.17%)
Nov 13, 2023 0.0375 0.0400 0.0350 0.0378 278,060 -0.00(-5.50%)
Nov 10, 2023 0.0396 0.0420 0.0350 0.0400 398,335 -0.00(-6.54%)
Nov 09, 2023 0.0435 0.0450 0.0414 0.0428 293,136 -0.00(-4.89%)
Nov 08, 2023 0.0413 0.0450 0.0413 0.0450 155,078 +0.00(+5.88%)
Nov 07, 2023 0.0445 0.0481 0.0406 0.0425 96,821 -0.00(-3.41%)
Nov 06, 2023 0.0460 0.0480 0.0405 0.0440 141,513 -0.00(-4.35%)
Nov 03, 2023 0.0496 0.0496 0.0375 0.0460 2,350,573 -0.00(-5.54%)
Nov 02, 2023 0.0489 0.0506 0.0476 0.0487 373,205 -0.00(-2.60%)
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.