Skip to main content

Houston Natural Resources Corp (OP: HNRC )

0.0200 +0.0010 (+5.26%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.