Advertisement
U.S. markets closed

Houston Natural Resources Corp. (HNRC)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0200+0.0010 (+5.26%)
At close: 02:25PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.01900.02040.01750.02000.020072,655
Mar 27, 20240.02000.02100.01700.01900.0190972,000
Mar 26, 20240.01900.02000.01800.02000.0200856,300
Mar 25, 20240.02100.02200.02000.02100.0210212,600
Mar 22, 20240.02200.02200.01900.01900.01905,300
Mar 21, 20240.02200.02400.02000.02000.0200174,900
Mar 20, 20240.02800.02800.01900.02400.0240714,900
Mar 19, 20240.01900.03100.01700.02700.02702,217,600
Mar 18, 20240.02500.02500.01900.02000.020093,500
Mar 15, 20240.02100.02400.01900.02100.0210442,700
Mar 14, 20240.02400.02400.01900.01900.0190262,400
Mar 13, 20240.02300.02400.02000.02400.0240482,100
Mar 12, 20240.01800.02700.01800.02100.02103,838,500
Mar 11, 20240.02000.02000.01800.01900.0190439,500
Mar 08, 20240.01700.01900.01700.01700.0170490,100
Mar 07, 20240.01700.02000.01700.01700.0170455,900
Mar 06, 20240.01700.02000.01700.01800.01801,853,900
Mar 05, 20240.01700.01800.01600.01700.01701,476,100
Mar 04, 20240.02000.02000.01700.01700.0170435,800
Mar 01, 20240.02000.02000.01400.01800.01803,605,000
Feb 29, 20240.02000.02000.01300.01600.01603,066,900
Feb 28, 20240.01900.02500.01700.01900.01902,071,700
Feb 27, 20240.02000.02000.01600.01900.01903,276,300
Feb 26, 20240.02100.02100.01700.01900.01901,309,200
Feb 23, 20240.02200.02400.01900.02000.02001,705,500
Feb 22, 20240.02400.02400.02100.02200.0220708,100
Feb 21, 20240.02200.02400.02100.02300.0230631,800
Feb 20, 20240.02200.02200.02000.02100.0210309,500
Feb 16, 20240.02400.02500.02100.02200.02201,100,600
Feb 15, 20240.02300.02500.02100.02300.0230677,900
Feb 14, 20240.02600.02600.02300.02300.0230554,400
Feb 13, 20240.02300.02600.02300.02400.0240191,700
Feb 12, 20240.02400.02600.02300.02600.0260647,400
Feb 09, 20240.02700.02700.02400.02500.0250631,300
Feb 08, 20240.02900.02900.02500.02600.0260583,800
Feb 07, 20240.02800.02900.02300.02900.0290908,500
Feb 06, 20240.03000.03000.02600.02700.0270685,900
Feb 05, 20240.03000.03000.02600.02800.02801,040,700
Feb 02, 20240.03000.03000.02700.02800.0280448,200
Feb 01, 20240.02800.03100.02800.03000.0300721,200
Jan 31, 20240.03200.03200.02900.03100.0310489,200
Jan 30, 20240.03300.03300.03000.03000.0300213,300
Jan 29, 20240.03200.03300.03100.03300.0330328,700
Jan 26, 20240.03100.03300.03000.03200.0320374,500
Jan 25, 20240.03400.03400.03100.03300.0330272,400
Jan 24, 20240.03200.03500.03000.03500.0350382,200
Jan 23, 20240.03000.03100.02900.03100.0310153,700
Jan 22, 20240.03400.03400.02800.03000.0300527,700
Jan 19, 20240.03200.03200.02500.03200.0320562,300
Jan 18, 20240.03400.03400.02900.03200.0320375,300
Jan 17, 20240.03200.03300.03100.03300.0330242,600
Jan 16, 20240.03300.03700.03100.03100.0310263,100
Jan 12, 20240.03600.03800.03100.03100.0310433,500
Jan 11, 20240.03700.03900.03400.03600.0360218,700
Jan 10, 20240.03600.03900.03500.03700.0370446,400
Jan 09, 20240.03700.03800.03400.03600.0360166,600
Jan 08, 20240.03900.03900.03500.03700.0370482,900
Jan 05, 20240.03900.04000.03800.04000.0400634,100
Jan 04, 20240.03700.04000.03600.03900.0390722,200
Jan 03, 20240.03000.04000.02700.03700.03701,488,600
Jan 02, 20240.02900.02900.02500.02900.0290796,100
Dec 29, 20230.02300.03000.02300.02800.02801,080,300
Dec 28, 20230.02500.02900.02100.02300.02302,731,900
Dec 27, 20230.02500.02500.02100.02200.02201,979,200
Dec 26, 20230.02800.02900.02200.02500.02503,668,900
Dec 22, 20230.02500.02800.02500.02500.0250118,800
Dec 21, 20230.02300.02900.02300.02700.0270795,000
Dec 20, 20230.02600.02700.02400.02500.02501,090,200
Dec 19, 20230.02500.02600.02500.02600.0260206,400
Dec 18, 20230.02500.02700.02500.02600.0260634,900
Dec 15, 20230.02800.02800.02100.02300.02301,210,900
Dec 14, 20230.02500.02900.02400.02500.02501,446,600
Dec 13, 20230.02800.02800.02500.02700.0270274,400
Dec 12, 20230.02800.03000.02800.02900.0290228,800
Dec 11, 20230.03200.03200.02400.03000.0300490,500
Dec 08, 20230.03100.03100.02800.03000.0300349,300
Dec 07, 20230.03000.03300.03000.03100.0310226,600
Dec 06, 20230.03300.03300.02900.03100.0310418,500
Dec 05, 20230.03400.03400.03000.03300.0330565,500
Dec 04, 20230.03700.03700.03400.03400.0340139,200
Dec 01, 20230.03700.03700.03400.03600.0360325,200
Nov 30, 20230.03700.03900.03400.03700.03701,011,800
Nov 29, 20230.03700.03900.03400.03900.03901,175,200
Nov 28, 20230.03500.03600.03300.03500.0350647,500
Nov 27, 20230.03700.03700.03200.03500.0350526,100
Nov 24, 20230.03600.03700.03600.03700.0370121,500
Nov 22, 20230.03500.03800.03500.03700.0370182,500
Nov 21, 20230.03600.03800.03400.03500.0350231,800
Nov 20, 20230.03800.04000.03400.03400.0340358,800
Nov 17, 20230.04000.04000.03500.03700.037085,400
Nov 16, 20230.03400.04000.03400.04000.0400262,000
Nov 15, 20230.04200.04200.03800.04100.0410398,200
Nov 14, 20230.03800.04500.03800.03900.0390290,700
Nov 13, 20230.03800.04000.03500.03800.0380278,100
Nov 10, 20230.04200.04200.03500.04000.0400398,300
Nov 09, 20230.04500.04500.04100.04300.0430293,100
Nov 08, 20230.04100.04500.04100.04500.0450155,100
Nov 07, 20230.04400.04800.04100.04300.043096,800
Nov 06, 20230.04600.04800.04100.04400.0440141,500
Nov 03, 20230.05000.05000.03800.04600.04602,350,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...