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

Houston Natural Resources Corp (OP: HNRC )

0.0170 -0.0005 (-2.86%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.0184 0.0184 0.0166 0.0170 205,708 -0.00(-2.86%)
Apr 17, 2024 0.0162 0.0185 0.0162 0.0175 98,192 +0.00(+0.57%)
Apr 16, 2024 0.0165 0.0185 0.0162 0.0174 101,006 -0.00(-0.57%)
Apr 15, 2024 0.0186 0.0229 0.0170 0.0175 611,801 +0.00(+2.94%)
Apr 12, 2024 0.0162 0.0209 0.0162 0.0170 230,601 -0.00(-15.00%)
Apr 11, 2024 0.0219 0.0220 0.0197 0.0200 136,565 +0.00(+1.01%)
Apr 10, 2024 0.0182 0.0229 0.0164 0.0198 825,783 +0.00(+10.00%)
Apr 09, 2024 0.0184 0.0196 0.0172 0.0180 110,085 +0.00(+0.00%)
Apr 08, 2024 0.0188 0.0192 0.0172 0.0180 1,040,914 -0.00(-8.63%)
Apr 05, 2024 0.0182 0.0197 0.0181 0.0197 118,236 +0.00(+3.68%)
Apr 04, 2024 0.0188 0.0200 0.0185 0.0190 63,400 +0.00(+4.40%)
Apr 03, 2024 0.0199 0.0200 0.0170 0.0182 1,454,388 -0.00(-7.61%)
Apr 02, 2024 0.0192 0.0199 0.0192 0.0197 166,173 -0.00(-1.50%)
Apr 01, 2024 0.0200 0.0200 0.0190 0.0200 168,568 +0.00(+0.00%)
Mar 28, 2024 0.0190 0.0204 0.0175 0.0200 72,655 +0.00(+5.26%)
Mar 27, 2024 0.0196 0.0210 0.0170 0.0190 971,952 -0.00(-2.56%)
Mar 26, 2024 0.0192 0.0196 0.0176 0.0195 856,274 -0.00(-5.34%)
Mar 25, 2024 0.0208 0.0222 0.0195 0.0206 212,629 +0.00(+7.85%)
Mar 22, 2024 0.0215 0.0215 0.0191 0.0191 5,303 -0.00(-2.55%)
Mar 21, 2024 0.0215 0.0240 0.0196 0.0196 174,866 -0.00(-18.33%)
Mar 20, 2024 0.0280 0.0280 0.0188 0.0240 714,852 -0.00(-10.78%)
Mar 19, 2024 0.0185 0.0310 0.0171 0.0269 2,217,647 +0.01(+33.17%)
Mar 18, 2024 0.0254 0.0254 0.0188 0.0202 93,481 -0.00(-4.27%)
Mar 15, 2024 0.0212 0.0237 0.0189 0.0211 442,651 +0.00(+9.33%)
Mar 14, 2024 0.0240 0.0240 0.0193 0.0193 262,402 -0.00(-19.58%)
Mar 13, 2024 0.0230 0.0240 0.0200 0.0240 482,135 +0.00(+14.29%)
Mar 12, 2024 0.0185 0.0265 0.0178 0.0210 3,902,488 +0.00(+13.51%)
Mar 11, 2024 0.0198 0.0198 0.0180 0.0185 439,501 +0.00(+8.82%)
Mar 08, 2024 0.0173 0.0193 0.0170 0.0170 490,070 -0.00(-1.16%)
Mar 07, 2024 0.0170 0.0200 0.0170 0.0172 455,852 -0.00(-1.71%)
Mar 06, 2024 0.0166 0.0200 0.0166 0.0175 1,853,901 +0.00(+6.06%)
Mar 05, 2024 0.0170 0.0175 0.0160 0.0165 1,476,131 -0.00(-2.94%)
Mar 04, 2024 0.0195 0.0200 0.0165 0.0170 435,781 -0.00(-7.10%)
Mar 01, 2024 0.0196 0.0196 0.0140 0.0183 3,605,013 +0.00(+12.96%)
Feb 29, 2024 0.0195 0.0195 0.0130 0.0162 3,066,901 -0.00(-12.43%)
Feb 28, 2024 0.0190 0.0250 0.0171 0.0185 2,071,656 -0.00(-2.12%)
Feb 27, 2024 0.0199 0.0199 0.0164 0.0189 3,276,331 -0.00(-0.53%)
Feb 26, 2024 0.0205 0.0210 0.0169 0.0190 1,309,164 -0.00(-5.00%)
Feb 23, 2024 0.0217 0.0240 0.0190 0.0200 1,705,536 -0.00(-7.41%)
Feb 22, 2024 0.0240 0.0240 0.0210 0.0216 708,079 -0.00(-6.09%)
Feb 21, 2024 0.0220 0.0242 0.0205 0.0230 631,833 +0.00(+12.20%)
Feb 20, 2024 0.0220 0.0220 0.0204 0.0205 309,515 -0.00(-6.82%)
Feb 16, 2024 0.0244 0.0245 0.0205 0.0220 1,100,636 -0.00(-4.35%)
Feb 15, 2024 0.0228 0.0245 0.0210 0.0230 677,855 +0.00(+1.32%)
Feb 14, 2024 0.0255 0.0255 0.0225 0.0227 554,372 -0.00(-6.20%)
Feb 13, 2024 0.0259 0.0259 0.0225 0.0242 191,662 -0.00(-6.56%)
Feb 12, 2024 0.0245 0.0259 0.0229 0.0259 647,426 +0.00(+2.78%)
Feb 09, 2024 0.0265 0.0265 0.0240 0.0252 631,262 -0.00(-3.08%)
Feb 08, 2024 0.0290 0.0290 0.0250 0.0260 583,776 -0.00(-10.34%)
Feb 07, 2024 0.0280 0.0290 0.0229 0.0290 908,517 +0.00(+7.41%)
Feb 06, 2024 0.0300 0.0300 0.0260 0.0270 685,911 -0.00(-3.57%)
Feb 05, 2024 0.0298 0.0300 0.0261 0.0280 1,040,737 +0.00(+0.00%)
Feb 02, 2024 0.0298 0.0300 0.0270 0.0280 448,163 -0.00(-5.41%)
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.