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

Houston Natural Resources Corp (OP: HNRC )

0.0219 -0.0008 (-3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
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%)
Feb 01, 2024 0.0281 0.0308 0.0281 0.0296 721,153 -0.00(-4.21%)
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%)
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.