HNR Acquisition Corp (HNRA)
AMEX: HNRA
· Real-Time Price · USD
1.19
0.08 (7.21%)
At close: Sep 17, 2024, 10:00 PM
HNRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 6.02% | 384,148 |
| Oct 11, 2024 | 1.30 | 1.49 | 1.29 | 1.33 | 1.33 | -6.34% | 829,071 |
| Oct 10, 2024 | 1.26 | 1.49 | 1.22 | 1.42 | 1.42 | 14.52% | 1,322,998 |
| Oct 9, 2024 | 1.33 | 1.36 | 0.99 | 1.24 | 1.24 | -9.49% | 1,095,728 |
| Oct 8, 2024 | 1.60 | 1.60 | 1.33 | 1.37 | 1.37 | -19.88% | 1,767,875 |
| Oct 7, 2024 | 1.53 | 1.87 | 1.47 | 1.71 | 1.71 | 14.77% | 3,195,442 |
| Oct 4, 2024 | 1.75 | 1.77 | 1.42 | 1.49 | 1.49 | -16.29% | 2,126,600 |
| Oct 3, 2024 | 1.52 | 2.07 | 1.42 | 1.78 | 1.78 | 8.54% | 7,903,674 |
| Oct 2, 2024 | 1.75 | 2.69 | 1.40 | 1.64 | 1.64 | -8.38% | 34,879,030 |
| Oct 1, 2024 | 0.85 | 1.79 | 0.82 | 1.79 | 1.79 | 118.29% | 40,785,220 |
| Sep 30, 2024 | 0.92 | 0.94 | 0.80 | 0.82 | 0.82 | -13.68% | 544,884 |
| Sep 27, 2024 | 1.01 | 1.03 | 0.87 | 0.95 | 0.95 | -2.06% | 370,570 |
| Sep 26, 2024 | 1.09 | 1.13 | 0.96 | 0.97 | 0.97 | -9.35% | 962,077 |
| Sep 25, 2024 | 1.09 | 1.20 | 1.07 | 1.07 | 1.07 | -2.73% | 643,625 |
| Sep 24, 2024 | 1.14 | 1.14 | 1.02 | 1.10 | 1.10 | 1.85% | 670,129 |
| Sep 23, 2024 | 1.06 | 1.20 | 1.00 | 1.08 | 1.08 | 9.09% | 759,947 |
| Sep 20, 2024 | 1.00 | 1.06 | 0.97 | 0.99 | 0.99 | 1.02% | 461,359 |
| Sep 19, 2024 | 1.10 | 1.10 | 0.91 | 0.98 | 0.98 | -8.41% | 460,317 |
| Sep 18, 2024 | 1.43 | 1.43 | 1.02 | 1.07 | 1.07 | -10.08% | 286,652 |
| Sep 17, 2024 | 1.13 | 1.21 | 1.06 | 1.19 | 1.19 | 7.21% | 193,754 |