Houston Natural Resources Corp (OP: HNRC )

0.0096 -0.0004 (-4.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.0218 0.0250 0.0190 0.0219 387,509 -0.00(-3.52%)
Apr 30, 2024 0.0196 0.0229 0.0196 0.0227 291,900 +0.00(+2.71%)
Apr 29, 2024 0.0216 0.0223 0.0212 0.0221 46,404 +0.00(+5.74%)
Apr 26, 2024 0.0224 0.0248 0.0200 0.0209 570,463 -0.00(-7.11%)
Apr 25, 2024 0.0200 0.0225 0.0195 0.0225 259,625 +0.00(+5.14%)
Apr 24, 2024 0.0210 0.0232 0.0194 0.0214 192,419 +0.00(+12.63%)
Apr 23, 2024 0.0208 0.0226 0.0190 0.0190 527,514 +0.00(+3.26%)
Apr 22, 2024 0.0177 0.0223 0.0171 0.0184 86,812 +0.00(+7.60%)
Apr 19, 2024 0.0178 0.0178 0.0171 0.0171 200,886 +0.00(+0.59%)
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%)
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.