Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston Natural Resources Corp (OP: HNRC )

0.0170 +0.0005 (+3.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 17, 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 (%)
Nov 30, 2021 0.8751 0.8752 0.8050 0.8744 11,777 -0.00(-0.07%)
Nov 29, 2021 0.8500 0.9900 0.8499 0.8750 8,777 +0.03(+2.94%)
Nov 26, 2021 1.080 1.080 0.7500 0.8500 26,455 -0.34(-28.57%)
Nov 24, 2021 1.130 1.190 0.8100 1.190 9,265 +0.00(+0.00%)
Nov 23, 2021 1.000 1.200 1.000 1.190 27,900 -0.01(-0.83%)
Nov 22, 2021 1.130 1.200 0.6550 1.200 42,666 +0.06(+5.26%)
Nov 19, 2021 1.150 1.200 1.080 1.140 39,666 -0.06(-5.00%)
Nov 18, 2021 1.250 1.200 1.180 1.200 57,777 +0.01(+0.84%)
Nov 17, 2021 1.130 1.200 1.110 1.190 75,633 +0.04(+3.48%)
Nov 16, 2021 1.080 1.150 0.9750 1.150 67,666 +0.00(+0.00%)
Nov 15, 2021 1.200 1.200 1.000 1.150 18,099 -0.03(-2.13%)
Nov 12, 2021 0.7500 1.200 0.7005 1.175 131,977 +0.43(+56.67%)
Nov 11, 2021 0.7000 0.7500 0.6825 0.7500 18,486 +0.05(+7.14%)
Nov 09, 2021 0.6300 0.7000 0.5875 0.7000 43,666 +0.07(+11.11%)
Nov 08, 2021 0.6425 0.6500 0.6300 0.6300 1,244 -0.02(-3.08%)
Nov 05, 2021 0.6900 0.6900 0.6400 0.6500 57,523 +0.00(+0.00%)
Nov 04, 2021 0.6500 0.6900 0.6500 0.6500 21,314 -0.04(-5.80%)
Nov 03, 2021 0.6900 0.6900 0.6900 0.6900 1,419 +0.00(+0.00%)
Nov 02, 2021 0.6999 0.6999 0.6500 0.6900 2,877 +0.00(+0.00%)
Nov 01, 2021 0.6500 0.6900 0.6500 0.6900 10,568 +0.01(+2.22%)
Oct 29, 2021 0.6502 0.6999 0.6502 0.6750 7,777 -0.02(-3.56%)
Oct 28, 2021 0.6750 0.6999 0.6500 0.6999 2,576 +0.05(+7.68%)
Oct 27, 2021 0.6900 0.7000 0.6500 0.6500 26,291 -0.04(-5.80%)
Oct 26, 2021 0.6500 0.6900 15,964 +0.07(+11.29%)
Oct 25, 2021 0.6100 0.7000 0.5265 0.6200 18,868 -0.08(-11.43%)
Oct 22, 2021 0.7100 0.7100 0.6500 0.7000 13,064 -0.01(-1.41%)
Oct 21, 2021 0.7100 0.7500 0.7100 0.7100 23,268 +0.01(+1.43%)
Oct 20, 2021 0.7200 0.7200 0.7000 0.7000 2,291 +0.00(+0.00%)
Oct 19, 2021 0.5800 0.7000 0.4000 0.7000 17,926 +0.04(+6.09%)
Oct 18, 2021 0.6600 0.6600 0.6102 0.6598 4,103 -0.02(-2.97%)
Oct 15, 2021 0.6800 0.6800 0.6451 0.6800 2,045 +0.00(+0.00%)
Oct 14, 2021 0.9677 0.9677 0.6100 0.6800 7,285 -0.07(-9.33%)
Oct 13, 2021 0.8650 0.9680 0.7500 0.7500 5,594 -0.01(-1.32%)
Oct 12, 2021 0.8198 0.8198 0.7504 0.7600 4,480 -0.06(-7.29%)
Oct 11, 2021 0.8600 0.8600 0.8198 0.8198 1,291 +0.01(+1.21%)
Oct 08, 2021 0.9500 0.9999 0.2500 0.8100 45,666 -0.19(-19.00%)
Oct 07, 2021 1.050 1.050 0.7000 1.000 37,107 -0.02(-1.96%)
Oct 06, 2021 1.080 1.100 0.8500 1.020 11,638 -0.08(-7.27%)
Oct 05, 2021 1.130 1.140 1.060 1.100 10,857 -0.04(-3.51%)
Oct 04, 2021 1.100 1.140 1.050 1.140 12,953 +0.00(+0.00%)
Oct 01, 2021 1.130 1.140 1.130 1.140 1,501 +0.01(+0.88%)
Sep 30, 2021 1.300 1.300 1.060 1.130 5,666 -0.12(-9.60%)
Sep 29, 2021 1.200 1.250 1.150 1.250 9,890 +0.03(+2.46%)
Sep 28, 2021 1.050 1.300 0.8101 1.220 14,264 -0.06(-4.69%)
Sep 27, 2021 1.250 1.300 1.250 1.280 7,149 -0.02(-1.54%)
Sep 24, 2021 1.500 1.500 0.9800 1.300 25,975 -0.17(-11.56%)
Sep 23, 2021 1.460 1.500 1.450 1.470 15,679 +0.01(+0.68%)
Sep 22, 2021 1.450 1.490 1.400 1.460 2,827 -0.03(-2.01%)
Sep 21, 2021 1.550 1.550 1.490 1.490 1,231 -0.06(-3.87%)
Sep 20, 2021 1.500 1.550 1.495 1.550 4,777 -0.05(-3.13%)
Sep 17, 2021 1.500 1.600 1.490 1.600 17,777 +0.10(+6.67%)
Sep 16, 2021 1.500 1.500 1.280 1.500 7,777 -0.08(-5.06%)
Sep 15, 2021 1.440 1.600 1.090 1.580 31,505 +0.18(+12.86%)
Sep 14, 2021 1.440 1.600 1.400 1.400 12,004 +0.00(+0.36%)
Sep 13, 2021 1.550 1.550 1.030 1.395 17,212 -0.10(-7.00%)
Sep 10, 2021 1.400 1.550 1.400 1.500 5,230 -0.05(-3.23%)
Sep 09, 2021 1.410 1.600 1.410 1.550 13,666 -0.04(-2.52%)
Sep 08, 2021 1.550 1.590 1.500 1.590 5,598 +0.04(+2.58%)
Sep 07, 2021 1.600 1.600 1.550 1.550 8,263 -0.05(-3.13%)
Sep 03, 2021 1.655 1.680 1.570 1.600 7,877 -0.08(-4.76%)
Sep 02, 2021 1.630 1.680 1.610 1.680 5,389 +0.07(+4.35%)
Sep 01, 2021 1.700 1.700 1.600 1.610 13,906 -0.07(-4.17%)
Aug 31, 2021 1.570 1.680 1.570 1.680 11,234 +0.00(+0.00%)
Aug 30, 2021 1.680 1.680 1.570 1.680 5,002 +0.00(+0.00%)
Aug 27, 2021 1.800 1.800 1.680 1.680 2,736 -0.12(-6.67%)
Aug 26, 2021 1.750 1.850 1.570 1.800 82,104 +0.05(+2.86%)
Aug 25, 2021 1.800 1.900 1.620 1.750 38,398 -0.10(-5.41%)
Aug 24, 2021 1.700 1.850 1.620 1.850 11,950 +0.15(+8.82%)
Aug 23, 2021 1.890 1.890 1.650 1.700 29,801 -0.15(-8.11%)
Aug 20, 2021 1.800 1.850 1.800 1.850 22,034 +0.15(+8.82%)
Aug 19, 2021 1.750 1.800 1.700 1.700 7,342 -0.15(-8.11%)
Aug 18, 2021 1.900 1.900 1.650 1.850 29,100 +0.10(+5.71%)
Aug 17, 2021 1.570 1.950 1.570 1.750 33,888 +0.00(+0.00%)
Aug 16, 2021 1.630 2.000 1.570 1.750 122,198 +0.12(+7.36%)
Aug 13, 2021 1.535 1.630 1.535 1.630 9,848 +0.03(+1.87%)
Aug 12, 2021 1.600 1.630 1.550 1.600 15,502 -0.08(-4.76%)
Aug 11, 2021 1.510 1.680 1.510 1.680 11,266 +0.05(+3.07%)
Aug 10, 2021 1.650 1.680 1.630 1.630 5,017 +0.00(+0.00%)
Aug 09, 2021 1.680 1.780 1.595 1.630 4,561 -0.15(-8.43%)
Aug 06, 2021 1.800 1.800 1.780 1.780 4,044 -0.02(-1.11%)
Aug 05, 2021 1.830 1.830 1.650 1.800 7,593 +0.10(+5.88%)
Aug 04, 2021 1.650 1.850 1.650 1.700 2,345 +0.12(+7.59%)
Aug 03, 2021 1.750 1.750 1.550 1.580 16,448 -0.20(-11.11%)
Aug 02, 2021 1.850 1.950 1.778 1.778 2,766 -0.17(-8.85%)
Jul 30, 2021 1.980 2.000 1.650 1.950 32,797 +0.15(+8.33%)
Jul 29, 2021 1.830 1.900 1.560 1.800 42,199 -0.18(-9.09%)
Jul 28, 2021 1.980 1.980 1.890 1.980 2,778 -0.01(-0.50%)
Jul 27, 2021 2.140 2.140 1.790 1.990 17,609 -0.16(-7.44%)
Jul 26, 2021 2.345 2.370 2.030 2.150 13,777 -0.17(-7.33%)
Jul 23, 2021 2.000 2.320 2.000 2.320 59,344 +0.32(+16.00%)
Jul 22, 2021 1.750 2.000 1.750 2.000 36,067 +0.18(+9.59%)
Jul 21, 2021 1.800 1.950 1.760 1.825 5,205 +0.07(+4.29%)
Jul 20, 2021 1.950 1.950 1.750 1.750 1,381 +0.00(+0.00%)
Jul 19, 2021 1.810 1.810 1.560 1.750 11,524 +0.03(+1.74%)
Jul 16, 2021 1.720 1.720 1.720 1.720 380 -0.23(-11.79%)
Jul 15, 2021 2.000 2.000 1.750 1.950 6,725 -0.05(-2.50%)
Jul 14, 2021 1.800 2.000 1.760 2.000 7,811 +0.05(+2.56%)
Jul 13, 2021 1.980 2.000 1.950 1.950 1,802 -0.03(-1.52%)
Jul 12, 2021 2.090 2.090 1.820 1.980 7,670 -0.11(-5.26%)
Jul 09, 2021 2.000 2.090 2.000 2.090 7,689 +0.09(+4.50%)
Jul 08, 2021 2.000 2.015 1.950 2.000 4,521 +0.00(+0.00%)
Jul 07, 2021 2.000 2.100 2.000 2.000 2,623 -0.09(-4.31%)
Jul 06, 2021 2.100 2.100 1.950 2.090 3,978 +0.09(+4.50%)
Jul 02, 2021 1.950 2.000 1.900 2.000 6,472 +0.05(+2.56%)
Jul 01, 2021 2.120 2.150 1.500 1.950 18,180 -0.20(-9.30%)
Jun 30, 2021 2.075 2.280 2.050 2.150 9,943 +0.10(+4.88%)
Jun 29, 2021 2.070 2.070 1.900 2.050 7,750 -0.05(-2.38%)
Jun 28, 2021 2.120 2.150 2.100 2.100 4,374 -0.05(-2.33%)
Jun 25, 2021 2.150 2.150 2.030 2.150 5,469 +0.00(+0.00%)
Jun 24, 2021 2.380 2.380 2.000 2.150 11,155 -0.10(-4.44%)
Jun 23, 2021 2.250 2.300 2.095 2.250 18,330 +0.01(+0.45%)
Jun 22, 2021 2.250 2.250 2.220 2.240 6,328 +0.02(+0.90%)
Jun 21, 2021 2.240 2.240 2.220 2.220 776 +0.02(+0.91%)
Jun 18, 2021 2.200 2.250 2.200 2.200 2,152 +0.00(+0.00%)
Jun 17, 2021 2.200 2.240 2.050 2.200 1,940 -0.05(-2.22%)
Jun 16, 2021 2.240 2.250 2.050 2.250 3,133 -0.03(-1.32%)
Jun 15, 2021 1.850 2.480 1.850 2.280 6,529 +0.28(+14.00%)
Jun 14, 2021 1.780 2.000 1.780 2.000 1,271 -0.05(-2.44%)
Jun 11, 2021 2.150 2.300 1.770 2.050 6,522 -0.25(-10.87%)
Jun 10, 2021 2.390 2.400 2.150 2.300 1,630 -0.01(-0.43%)
Jun 09, 2021 2.310 2.310 2.200 2.310 553 +0.06(+2.67%)
Jun 08, 2021 2.250 2.380 2.250 2.250 5,308 +0.05(+2.27%)
Jun 07, 2021 2.400 2.400 1.540 2.200 7,646 -0.19(-7.95%)
Jun 04, 2021 2.440 2.440 1.880 2.390 1,470 -0.01(-0.42%)
Jun 03, 2021 2.380 2.440 1.800 2.400 8,261 +0.04(+1.69%)
Jun 02, 2021 2.000 2.440 1.950 2.360 23,530 +0.46(+24.21%)
Jun 01, 2021 1.850 1.900 1.840 1.900 2,308 +0.05(+2.70%)
May 28, 2021 1.600 1.850 1.590 1.850 4,117 +0.15(+8.82%)
May 27, 2021 1.850 1.850 1.600 1.700 7,531 -0.10(-5.55%)
May 26, 2021 1.720 2.270 1.600 1.800 49,694 +0.30(+19.99%)
May 24, 2021 1.500 1.500 1.500 24 -0.24(-13.79%)
May 19, 2021 1.740 1.740 1.740 0 +0.00(+0.00%)
May 18, 2021 1.750 1.880 1.250 1.740 7,600 -0.16(-8.42%)
May 14, 2021 1.900 1.900 1.900 0 +0.35(+22.58%)
May 13, 2021 1.880 1.890 1.550 1.550 2,700 -0.34(-17.99%)
May 12, 2021 1.900 1.900 1.570 1.890 1,207 -0.01(-0.53%)
May 07, 2021 1.900 1.900 1.900 26 +0.40(+26.67%)
May 06, 2021 1.600 1.900 1.500 1.500 2,271 -0.40(-21.05%)
May 05, 2021 1.800 1.900 1.600 1.900 2,683 +0.00(+0.00%)
May 04, 2021 1.820 1.950 1.820 1.900 2,502 +0.10(+5.56%)
May 03, 2021 1.450 1.820 1.250 1.800 2,807 +0.33(+22.45%)
Apr 30, 2021 1.470 1.470 1.470 20 +0.00(+0.00%)
Apr 29, 2021 1.470 1.470 1.470 11 +0.00(+0.00%)
Apr 28, 2021 1.200 1.470 1.020 1.470 2,100 +0.22(+17.60%)
Apr 26, 2021 1.250 1.250 1.250 0 -0.75(-37.50%)
Apr 22, 2021 2.000 2.000 2.000 0 +0.01(+0.50%)
Apr 21, 2021 1.990 1.990 1.990 1.990 152 +0.13(+6.99%)
Apr 20, 2021 2.000 2.000 1.860 1.860 1,300 -0.60(-24.39%)
Apr 15, 2021 2.460 2.460 2.460 0 +0.00(+0.00%)
Apr 14, 2021 2.460 2.460 2.460 23 +0.00(+0.00%)
Apr 12, 2021 2.460 2.460 2.460 0 +0.01(+0.41%)
Apr 09, 2021 2.450 2.450 2.450 78 +0.00(+0.00%)
Apr 06, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Apr 05, 2021 2.745 2.745 2.500 2.500 360 +0.50(+25.00%)
Apr 01, 2021 1.400 2.500 1.310 2.000 1,200 +0.60(+42.86%)
Mar 31, 2021 1.150 1.400 1.150 1.400 1,471 -0.45(-24.32%)
Mar 30, 2021 1.850 1.850 1.850 35 +0.00(+0.00%)
Mar 29, 2021 1.850 1.850 1.850 8 +0.00(+0.00%)
Mar 26, 2021 1.850 1.850 1.850 2 +0.00(+0.00%)
Mar 25, 2021 1.940 1.940 1.200 1.850 2,322 -0.12(-6.09%)
Mar 24, 2021 2.650 2.650 1.500 1.970 968 +0.09(+4.79%)
Mar 23, 2021 1.850 1.890 1.850 1.880 1,402 +0.00(+0.00%)
Mar 22, 2021 1.880 1.880 1.880 1.880 101 +0.13(+7.43%)
Mar 19, 2021 1.700 1.800 1.700 1.750 1,400 -0.22(-11.16%)
Mar 18, 2021 2.100 2.100 0.9700 1.970 6,557 -0.98(-33.22%)
Mar 17, 2021 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 16, 2021 2.950 2.950 2.950 60 +0.00(+0.00%)
Mar 15, 2021 2.950 2.950 2.950 2 +0.00(+0.00%)
Mar 09, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 08, 2021 2.250 2.950 2.250 2.950 682 +0.00(+0.00%)
Mar 04, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Mar 01, 2021 2.950 2.950 2.950 0 +0.00(+0.00%)
Feb 26, 2021 2.950 2.950 2.950 57 +0.00(+0.00%)
Feb 25, 2021 2.950 2.950 2.950 1 +0.00(+0.00%)
Feb 24, 2021 2.270 2.950 2.270 2.950 510 +0.05(+1.72%)
Feb 22, 2021 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 19, 2021 2.270 2.900 2.270 2.900 400 -0.10(-3.33%)
Feb 18, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Feb 16, 2021 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 12, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Feb 11, 2021 3.000 3.000 3.000 67 +0.00(+0.00%)
Feb 10, 2021 3.000 3.000 3.000 14 +0.00(+0.00%)
Feb 09, 2021 3.000 3.000 3.000 7 +0.00(+0.00%)
Feb 08, 2021 3.000 3.000 3.000 51 +0.00(+0.00%)
Feb 05, 2021 3.000 3.000 3.000 8 +0.00(+0.00%)
Feb 04, 2021 3.000 3.000 3.000 3.000 143 +0.60(+25.00%)
Feb 03, 2021 2.400 2.400 2.400 3 +0.00(+0.00%)
Feb 02, 2021 2.400 2.400 2.400 1 +0.00(+0.00%)
Feb 01, 2021 2.400 3.900 2.400 2.400 477 -0.59(-19.73%)
Jan 29, 2021 2.900 2.990 2.850 2.990 300 -0.01(-0.33%)
Jan 28, 2021 3.000 3.000 3.000 1 +0.00(+0.00%)
Jan 27, 2021 3.000 3.000 3.000 21 +0.00(+0.00%)
Jan 26, 2021 3.000 3.000 3.000 26 +0.00(+0.00%)
Jan 25, 2021 3.000 3.000 3.000 3.000 107 -0.87(-22.48%)
Jan 22, 2021 3.870 3.870 3.870 1 +0.00(+0.00%)
Jan 21, 2021 3.870 3.870 3.870 3.870 230 +1.58(+69.00%)
Jan 20, 2021 2.290 2.290 2.290 102 +0.00(+0.00%)
Jan 19, 2021 2.290 2.290 2.290 2 +0.00(+0.00%)
Jan 14, 2021 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 13, 2021 2.290 3.890 2.290 2.290 550 -1.61(-41.28%)
Jan 12, 2021 3.900 3.900 3.900 3 +0.00(+0.00%)
Jan 11, 2021 3.900 3.900 3.900 3.900 183 +0.00(+0.00%)
Jan 08, 2021 3.900 3.900 3.900 20 +0.00(+0.00%)
Jan 07, 2021 3.350 3.900 3.350 3.900 413 +1.11(+39.78%)
Jan 06, 2021 2.790 2.790 2.790 2.790 121 -0.31(-10.00%)
Jan 04, 2021 3.100 3.100 3.100 0 +0.00(+0.00%)
Dec 31, 2020 3.100 3.100 3.100 20 -0.80(-20.51%)
Dec 30, 2020 3.900 3.900 3.900 20 +0.00(+0.00%)
Dec 29, 2020 3.900 3.900 3.900 3.900 522 +0.90(+30.00%)
Dec 28, 2020 2.250 3.950 2.250 3.000 729 +0.75(+33.33%)
Dec 24, 2020 2.250 3.970 2.250 2.250 300 -1.36(-37.67%)
Dec 23, 2020 3.610 3.610 3.610 63 +0.00(+0.00%)
Dec 22, 2020 3.610 3.610 3.610 63 +0.00(+0.00%)
Dec 21, 2020 3.610 3.610 3.610 2 +0.00(+0.00%)
Dec 18, 2020 3.250 3.610 2.500 3.610 500 +1.11(+44.40%)
Dec 17, 2020 2.500 2.500 2.500 26 +0.00(+0.00%)
Dec 15, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 14, 2020 2.500 2.500 2.500 87 +0.00(+0.00%)
Dec 11, 2020 2.500 2.500 2.500 60 +0.00(+0.00%)
Dec 09, 2020 2.500 2.500 2.500 0 -0.75(-23.08%)
Dec 08, 2020 2.750 3.250 2.750 3.250 601 -0.75(-18.75%)
Dec 07, 2020 4.000 4.000 4.000 92 +0.00(+0.00%)
Dec 04, 2020 3.640 4.000 3.640 4.000 400 +0.75(+23.08%)
Dec 03, 2020 3.250 3.250 3.250 145 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.