Historical Stock Prices

HNR 
$1.7
*  
0.12
7.59%
Get HNR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading HNR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 1.58 1.73 1.53 1.7 2,028,438
05/21/2015 1.27 1.74 1.27 1.58 3,762,736
05/20/2015 1.33 1.33 1.19 1.25 1,447,959
05/19/2015 1.19 1.39 1.15 1.35 2,000,107
05/18/2015 1.53 1.68 1.27 1.44 3,173,040
05/15/2015 1.22 1.57 1.15 1.44 7,163,644
05/14/2015 1.1 1.94 1.1 1.2 8,781,960
05/13/2015 0.99 1.15 0.88 1.1 1,404,441
05/12/2015 0.65 1 0.65 0.95 830,175
05/11/2015 0.7 0.7004 0.65 0.65 249,399
05/08/2015 0.64 0.7 0.59 0.6875 265,566
05/07/2015 0.649 0.649 0.5749 0.61 771,582
05/06/2015 0.57 0.67 0.554 0.66 389,457
05/05/2015 0.5632 0.6 0.5329 0.5707 149,502
05/04/2015 0.6028 0.632 0.5215 0.5745 345,736
05/01/2015 0.639 0.6518 0.6 0.6025 268,867
04/30/2015 0.6622 0.68 0.59 0.6402 448,840
04/29/2015 0.68 0.721 0.66 0.6624 435,380
04/28/2015 0.685 0.7709 0.6515 0.6628 800,106
04/27/2015 0.6851 0.725 0.675 0.675 199,695
04/24/2015 0.7012 0.71 0.685 0.6851 160,108
04/23/2015 0.7 0.741 0.6959 0.7108 232,063
04/22/2015 0.685 0.7667 0.6551 0.7259 478,002
04/21/2015 0.73 0.75 0.6801 0.6901 335,107
04/20/2015 0.81 0.81 0.6915 0.727 432,901
04/17/2015 0.81 0.84 0.69 0.7302 714,807
04/16/2015 0.9 0.93 0.67 0.6753 1,458,441
04/15/2015 0.76 0.929 0.72 0.9001 2,031,288
04/14/2015 0.469 1.22 0.4351 1.01 5,935,025
04/13/2015 0.4645 0.489 0.4332 0.4412 192,859
04/10/2015 0.5 0.5 0.452 0.463 99,082
04/09/2015 0.489 0.4964 0.4713 0.4713 228,754
04/08/2015 0.5 0.5 0.443 0.4713 171,590
04/07/2015 0.4516 0.49 0.43 0.4779 554,986
04/06/2015 0.443 0.46 0.443 0.4593 137,546
04/02/2015 0.44 0.45 0.44 0.4451 213,775
04/01/2015 0.4415 0.4601 0.44 0.4467 170,436
03/31/2015 0.4416 0.46 0.44 0.447 64,149
03/30/2015 0.4203 0.47 0.4203 0.4644 226,001
03/27/2015 0.44 0.4634 0.4208 0.4559 117,254
03/26/2015 0.47 0.47 0.41 0.4587 141,213
03/25/2015 0.4522 0.4548 0.39 0.4443 196,741
03/24/2015 0.44 0.491 0.43 0.4646 356,865
03/23/2015 0.45 0.46 0.4431 0.4451 215,259
03/20/2015 0.4801 0.52 0.44 0.44 444,682
03/19/2015 0.48 0.48 0.3702 0.4682 213,005
03/18/2015 0.513 0.52 0.4945 0.5 134,231
03/17/2015 0.52 0.52 0.49 0.513 193,777
03/16/2015 0.51 0.5499 0.51 0.53 140,345
03/13/2015 0.55 0.55 0.515 0.55 120,097
03/12/2015 0.559 0.559 0.511 0.537 201,264
03/11/2015 0.532 0.56 0.515 0.5199 181,432
03/10/2015 0.5425 0.5799 0.522 0.5301 148,255
03/09/2015 0.62 0.6494 0.5485 0.5522 268,544
03/06/2015 0.58 0.6299 0.58 0.5901 159,825
03/05/2015 0.6 0.6199 0.59 0.6131 64,529
03/04/2015 0.5801 0.6215 0.56 0.5899 232,838
03/03/2015 0.5475 0.5806 0.54 0.58 184,443
03/02/2015 0.6 0.615 0.55 0.5555 100,894
02/27/2015 0.5475 0.58 0.5475 0.575 199,859
02/26/2015 0.56 0.6 0.5523 0.5536 144,474
02/25/2015 0.59 0.62 0.525 0.5522 212,627
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?