Skip to main content

Houston Natural Resources Corp (OP: HNRC )

0.0086 +0.0036 (+72.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.0076 0.0100 0.0076 0.0086 412,022 +0.00(+72.00%)
Jul 11, 2024 0.0096 0.0100 0.0050 0.0050 490,019 -0.00(-42.53%)
Jul 10, 2024 0.0095 0.0100 0.0080 0.0087 221,542 -0.00(-9.37%)
Jul 09, 2024 0.0098 0.0098 0.0095 0.0096 50,949 -0.00(-2.04%)
Jul 08, 2024 0.0100 0.0100 0.0097 0.0098 210,200 -0.00(-2.00%)
Jul 05, 2024 0.0099 0.0100 0.0097 0.0100 65,799 +0.00(+1.01%)
Jul 03, 2024 0.0097 0.0099 0.0097 0.0099 3,520 +0.00(+1.02%)
Jul 02, 2024 0.0094 0.0098 0.0094 0.0098 131,771 +0.00(+1.03%)
Jul 01, 2024 0.0096 0.0097 0.0093 0.0097 29,272 +0.00(+1.04%)
Jun 28, 2024 0.0102 0.0102 0.0096 0.0096 185,632 -0.00(-4.00%)
Jun 27, 2024 0.0100 0.0103 0.0100 0.0100 325,601 +0.00(+5.26%)
Jun 26, 2024 0.0100 0.0105 0.0092 0.0095 540,101 +0.00(+2.15%)
Jun 25, 2024 0.0095 0.0100 0.0090 0.0093 824,836 -0.00(-3.12%)
Jun 24, 2024 0.0089 0.0100 0.0089 0.0096 314,768 -0.00(-4.00%)
Jun 21, 2024 0.0100 0.0103 0.0095 0.0100 345,955 +0.00(+0.00%)
Jun 20, 2024 0.0091 0.0102 0.0091 0.0100 697,583 -0.00(-1.96%)
Jun 18, 2024 0.0101 0.0102 0.0095 0.0102 147,387 +0.00(+3.03%)
Jun 17, 2024 0.0102 0.0102 0.0099 0.0099 35,828 -0.00(-1.00%)
Jun 14, 2024 0.0098 0.0100 0.0095 0.0100 169,841 +0.00(+5.26%)
Jun 13, 2024 0.0105 0.0105 0.0095 0.0095 177,109 -0.00(-9.52%)
Jun 12, 2024 0.0093 0.0110 0.0093 0.0105 381,890 +0.00(+7.14%)
Jun 11, 2024 0.0100 0.0100 0.0095 0.0098 268,709 -0.00(-2.00%)
Jun 10, 2024 0.0121 0.0121 0.0082 0.0100 1,819,798 -0.00(-15.97%)
Jun 07, 2024 0.0111 0.0119 0.0108 0.0119 408,354 +0.00(+12.26%)
Jun 06, 2024 0.0120 0.0122 0.0106 0.0106 131,747 -0.00(-13.82%)
Jun 05, 2024 0.0125 0.0125 0.0120 0.0123 29,670 +0.00(+1.65%)
Jun 04, 2024 0.0113 0.0126 0.0113 0.0121 476,160 -0.00(-3.97%)
Jun 03, 2024 0.0119 0.0126 0.0115 0.0126 226,334 +0.00(+1.61%)
May 31, 2024 0.0109 0.0145 0.0109 0.0124 715,657 -0.00(-13.29%)
May 30, 2024 0.0130 0.0143 0.0130 0.0143 323,780 +0.00(+10.00%)
May 29, 2024 0.0137 0.0160 0.0130 0.0130 891,254 -0.00(-5.80%)
May 28, 2024 0.0130 0.0155 0.0116 0.0138 497,154 +0.00(+6.15%)
May 24, 2024 0.0136 0.0136 0.0117 0.0130 1,458,809 +0.00(+0.00%)
May 23, 2024 0.0130 0.0135 0.0091 0.0130 2,817,300 +0.00(+13.04%)
May 22, 2024 0.0198 0.0198 0.0082 0.0115 5,807,247 -0.01(-41.62%)
May 21, 2024 0.0197 0.0200 0.0190 0.0197 1,018,933 +0.00(+1.03%)
May 20, 2024 0.0176 0.0195 0.0168 0.0195 498,595 +0.00(+14.71%)
May 17, 2024 0.0165 0.0170 0.0153 0.0170 87,022 +0.00(+3.03%)
May 16, 2024 0.0164 0.0170 0.0159 0.0165 140,750 -0.00(-2.94%)
May 15, 2024 0.0177 0.0177 0.0150 0.0170 332,617 -0.00(-3.41%)
May 14, 2024 0.0176 0.0176 0.0164 0.0176 190,087 -0.00(-1.12%)
May 13, 2024 0.0180 0.0200 0.0178 0.0178 252,484 -0.00(-11.00%)
May 10, 2024 0.0185 0.0200 0.0180 0.0200 391,400 +0.00(+0.00%)
May 09, 2024 0.0188 0.0200 0.0188 0.0200 158,592 +0.00(+2.56%)
May 08, 2024 0.0192 0.0195 0.0188 0.0195 375,940 -0.00(-2.50%)
May 07, 2024 0.0196 0.0200 0.0175 0.0200 463,457 +0.00(+2.56%)
May 06, 2024 0.0238 0.0242 0.0194 0.0195 371,781 -0.01(-21.69%)
May 03, 2024 0.0242 0.0249 0.0235 0.0249 44,856 +0.00(+0.00%)
May 02, 2024 0.0230 0.0250 0.0230 0.0249 936,375 +0.00(+13.70%)
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.