Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 5.11 | -0.10 | -1.92% | 5.18 | 5.21 | 5.00 | 304,356 |
| Apr 29 2024 | 5.21 | 0.04 | 0.77% | 5.28 | 5.32 | 5.16 | 474,062 |
| Apr 26 2024 | 5.17 | 0.35 | 7.15% | 4.83 | 5.29 | 4.808 | 349,798 |
| Apr 25 2024 | 4.825 | 0.00 | 0.10% | 4.81 | 4.84 | 4.59 | 188,021 |
| Apr 24 2024 | 4.82 | -0.02 | -0.41% | 4.79 | 4.96 | 4.72 | 244,255 |
| Apr 23 2024 | 4.84 | -0.15 | -2.91% | 4.96 | 4.98 | 4.725 | 262,693 |
| Apr 22 2024 | 4.985 | 0.17 | 3.42% | 4.80 | 5.11 | 4.70 | 337,542 |
| Apr 19 2024 | 4.82 | 0.22 | 4.78% | 4.66 | 4.86 | 4.5953 | 252,668 |
| Apr 18 2024 | 4.60 | 0.09 | 2.00% | 4.51 | 4.60 | 4.332 | 238,612 |
| Apr 17 2024 | 4.51 | -0.05 | -1.10% | 4.58 | 4.8715 | 4.48 | 240,130 |
| Apr 16 2024 | 4.56 | 0.02 | 0.44% | 4.50 | 4.60 | 4.45 | 193,697 |
| Apr 15 2024 | 4.54 | -0.17 | -3.61% | 4.71 | 4.71 | 4.49 | 247,960 |
| Apr 12 2024 | 4.71 | -0.06 | -1.26% | 4.77 | 4.98 | 4.68 | 219,172 |
| Apr 11 2024 | 4.77 | -0.05 | -1.04% | 4.77 | 4.94 | 4.74 | 228,254 |
| Apr 10 2024 | 4.82 | -0.09 | -1.83% | 4.94 | 4.94 | 4.63 | 335,449 |
| Apr 09 2024 | 4.91 | -0.02 | -0.41% | 4.92 | 4.99 | 4.82 | 229,790 |
| Apr 08 2024 | 4.93 | -0.15 | -2.95% | 5.08 | 5.20 | 4.87 | 352,329 |
| Apr 05 2024 | 5.08 | 0.18 | 3.67% | 4.91 | 5.125 | 4.7501 | 411,993 |
| Apr 04 2024 | 4.90 | -0.20 | -3.92% | 5.13 | 5.20 | 4.87 | 409,528 |
| Apr 03 2024 | 5.10 | 0.32 | 6.81% | 4.83 | 5.185 | 4.765 | 417,666 |
| Apr 02 2024 | 4.775 | -0.03 | -0.52% | 4.76 | 4.8999 | 4.7264 | 339,774 |
| Apr 01 2024 | 4.80 | -0.53 | -9.94% | 5.34 | 5.37 | 4.78 | 450,226 |
| Mar 28 2024 | 5.33 | 0.12 | 2.30% | 5.22 | 5.50 | 5.22 | 342,606 |
| Mar 27 2024 | 5.21 | 0.17 | 3.37% | 5.04 | 5.317 | 4.9496 | 538,521 |
| Mar 26 2024 | 5.04 | 0.13 | 2.65% | 5.11 | 5.5999 | 4.97 | 841,257 |
| Mar 25 2024 | 4.91 | -0.14 | -2.77% | 5.05 | 5.06 | 4.50 | 776,329 |
| Mar 22 2024 | 5.05 | -0.36 | -6.65% | 5.41 | 5.41 | 5.05 | 419,098 |
| Mar 21 2024 | 5.41 | 0.08 | 1.50% | 5.34 | 5.60 | 5.24 | 508,691 |
| Mar 20 2024 | 5.33 | -0.16 | -2.91% | 5.40 | 5.42 | 5.08 | 603,894 |
| Mar 19 2024 | 5.49 | -0.37 | -6.31% | 5.79 | 5.80 | 5.42 | 667,960 |
| Mar 18 2024 | 5.86 | -0.68 | -10.40% | 6.50 | 6.50 | 5.78 | 701,806 |
| Mar 15 2024 | 6.54 | -0.76 | -10.41% | 7.26 | 7.29 | 6.05 | 1,051,453 |
| Mar 14 2024 | 7.30 | -0.52 | -6.65% | 7.56 | 8.00 | 6.30 | 680,879 |
| Mar 13 2024 | 7.82 | 0.05 | 0.64% | 7.86 | 8.03 | 7.75 | 281,029 |
| Mar 12 2024 | 7.77 | -0.17 | -2.14% | 7.97 | 7.97 | 7.65 | 298,277 |
| Mar 11 2024 | 7.94 | -0.45 | -5.36% | 8.43 | 8.43 | 7.93 | 329,777 |
| Mar 08 2024 | 8.39 | -0.42 | -4.77% | 8.85 | 8.9318 | 8.252 | 388,610 |
| Mar 07 2024 | 8.81 | 0.37 | 4.38% | 8.49 | 9.00 | 8.44 | 238,796 |
| Mar 06 2024 | 8.44 | 0.21 | 2.55% | 8.36 | 8.63 | 8.19 | 454,252 |
| Mar 05 2024 | 8.23 | 0.28 | 3.52% | 7.94 | 8.32 | 7.94 | 386,447 |
| Mar 04 2024 | 7.95 | 0.13 | 1.66% | 7.82 | 8.229 | 7.78 | 330,950 |
| Mar 01 2024 | 7.82 | 0.22 | 2.89% | 7.64 | 7.88 | 7.61 | 317,711 |
| Feb 29 2024 | 7.60 | 0.32 | 4.40% | 7.38 | 7.63 | 7.325 | 620,497 |
| Feb 28 2024 | 7.28 | -0.07 | -0.95% | 7.31 | 7.35 | 7.15 | 219,189 |
| Feb 27 2024 | 7.35 | 0.31 | 4.40% | 7.09 | 7.46 | 7.09 | 249,148 |
| Feb 26 2024 | 7.04 | -0.17 | -2.36% | 7.12 | 7.12 | 6.85 | 289,538 |
| Feb 23 2024 | 7.21 | -0.19 | -2.57% | 7.31 | 7.435 | 7.20 | 209,693 |
| Feb 22 2024 | 7.40 | -0.07 | -0.94% | 7.47 | 7.65 | 7.33 | 273,828 |
| Feb 21 2024 | 7.47 | 0.13 | 1.77% | 7.30 | 7.525 | 7.30 | 198,216 |
| Feb 20 2024 | 7.34 | -0.13 | -1.74% | 7.48 | 7.50 | 7.26 | 222,726 |
| Feb 16 2024 | 7.47 | 0.00 | 0.00% | 7.58 | 7.58 | 7.31 | 220,116 |
| Feb 15 2024 | 7.47 | 0.15 | 2.05% | 7.38 | 7.5231 | 7.32 | 238,393 |
| Feb 14 2024 | 7.32 | 0.12 | 1.67% | 7.25 | 7.38 | 7.07 | 188,052 |
| Feb 13 2024 | 7.20 | -0.46 | -6.01% | 7.57 | 7.57 | 7.149 | 269,706 |
| Feb 12 2024 | 7.66 | 0.23 | 3.10% | 7.40 | 7.73 | 7.39 | 270,080 |
| Feb 09 2024 | 7.43 | -0.13 | -1.72% | 7.55 | 7.56 | 7.23 | 191,041 |
| Feb 08 2024 | 7.56 | 0.17 | 2.30% | 7.35 | 7.62 | 7.19 | 223,772 |
| Feb 07 2024 | 7.39 | 0.09 | 1.23% | 7.30 | 7.45 | 7.165 | 385,916 |
| Feb 06 2024 | 7.30 | -0.37 | -4.82% | 7.70 | 7.70 | 7.26 | 312,141 |
| Feb 05 2024 | 7.67 | -0.59 | -7.14% | 8.22 | 8.22 | 7.64 | 392,188 |
| Feb 02 2024 | 8.26 | -0.46 | -5.28% | 8.85 | 8.85 | 8.26 | 152,756 |
| Feb 01 2024 | 8.72 | 0.19 | 2.23% | 8.53 | 8.79 | 8.48 | 233,138 |
