Houston Natural Resources (PK) Historical Data - HNRC

기업명	주식 심볼	시장	주식 타입
Houston Natural Resources Inc (PK)	HNRC	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00046	2.35%	0.02	05:00:00

개장가	저가	고가	종가	전일 종가
0.01962	0.0175	0.02	0.02	0.01954

HNRC Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0196	0.025	0.0175	0.0230273	406,484	0.0004	2.04%
1개월	0.0184	0.025	0.0162	0.0204345	311,814	0.0016	8.70%
3개월	0.0225	0.031	0.013	0.0197727	758,915	-0.0025	-11.11%
6개월	0.04445	0.0481	0.013	0.024561	675,423	-0.02445	-55.01%
1년	0.1475	0.1579	0.013	0.0452031	503,763	-0.1275	-86.44%
3년	1.90	2.48	0.013	0.1753186	294,706	-1.88	-98.95%
5년	1.66	4.98	0.013	0.1761717	267,995	-1.64	-98.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
08 5월(5) 2024	0.02	0.00046	2.35%	0.01962	0.02	0.0175	463,457
07 5월(5) 2024	0.01954	-0.00536	-21.53%	0.02375	0.02423	0.01936	371,781
04 5월(5) 2024	0.0249	0.00	0.00%	0.02352	0.0249	0.02352	44,856
03 5월(5) 2024	0.0249	0.003	13.70%	0.023	0.025	0.023	936,375
02 5월(5) 2024	0.0219	-0.00077	-3.40%	0.02175	0.025	0.019	387,509
01 5월(5) 2024	0.02267	0.00057	2.58%	0.0196	0.02288	0.0196	291,900
30 4월(4) 2024	0.0221	0.00118	5.64%	0.02161	0.0223	0.021165	46,404
27 4월(4) 2024	0.02092	-0.00158	-7.02%	0.0224	0.0248	0.02	570,463
26 4월(4) 2024	0.0225	0.0011	5.14%	0.02	0.0225	0.0195	259,625
25 4월(4) 2024	0.0214	0.0024	12.63%	0.021	0.0232	0.0194	192,419
24 4월(4) 2024	0.019	0.0006	3.26%	0.021	0.0226	0.019	527,514
23 4월(4) 2024	0.0184	0.0013	7.60%	0.0186	0.02225	0.0171	86,812
20 4월(4) 2024	0.0171	0.0001	0.59%	0.01775	0.0178	0.0171	200,886
19 4월(4) 2024	0.017	-0.00053	-3.00%	0.0184	0.0184	0.0166	205,708
18 4월(4) 2024	0.017525	0.00018	1.01%	0.0162	0.0185	0.0162	98,192
17 4월(4) 2024	0.01735	-0.00015	-0.86%	0.0165	0.0185	0.0162	101,006
16 4월(4) 2024	0.0175	0.0005	2.94%	0.01856	0.02286	0.01696	611,801
13 4월(4) 2024	0.017	-0.003	-15.00%	0.0162	0.02091	0.0162	230,601
12 4월(4) 2024	0.02	0.0002	1.01%	0.02192	0.02196	0.0197	136,565
11 4월(4) 2024	0.0198	0.0018	10.00%	0.01822	0.02292	0.0164	825,783
10 4월(4) 2024	0.018	0.00	0.00%	0.0184	0.0196	0.0172	110,085
09 4월(4) 2024	0.018	-0.0017	-8.63%	0.0188	0.0192	0.01715	1,040,914