New Zealand markets open in 8 hours 18 minutes

HNR Acquisition Corp (HNRA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.57500.0000 (0.00%)
As of 03:59PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242.48002.67002.40012.57502.575027
24 Jun 20242.48002.50002.33002.48002.480015,000
21 Jun 20242.40002.48002.31502.46002.460013,800
20 Jun 20242.30002.43402.30002.36002.360027,400
18 Jun 20242.34002.36002.24402.35002.350020,800
17 Jun 20242.02902.39002.02902.27002.270090,200
14 Jun 20242.01002.01002.01002.01002.0100400
13 Jun 20242.01002.01002.00302.01002.0100700
12 Jun 20241.92002.06001.90001.98001.98008,000
11 Jun 20242.02002.02001.95001.98001.98002,100
10 Jun 20241.95001.99001.94001.99001.99004,100
07 Jun 20241.93001.95001.86001.95001.95002,300
06 Jun 20241.95001.97501.88001.93001.930015,000
05 Jun 20241.95002.05001.93002.03002.03009,800
04 Jun 20241.99002.03001.94001.94501.945012,400
03 Jun 20242.02002.08001.99002.06002.060013,900
31 May 20242.01002.17002.01002.13002.13004,300
30 May 20242.14002.18002.00702.15002.150012,800
29 May 20242.19002.19002.07002.11002.11002,300
28 May 20242.19002.21002.07402.15002.150014,700
24 May 20242.03002.20002.03002.16002.16004,500
23 May 20242.21002.21002.01002.12002.120012,200
22 May 20242.26002.29002.20002.24002.24007,000
21 May 20242.29002.30002.20002.26902.269012,300
20 May 20242.21302.32002.21302.26502.26503,800
17 May 20242.30002.32002.26002.30002.300019,800
16 May 20242.30002.34002.30002.32002.320012,100
15 May 20242.27002.34002.17002.33002.330036,000
14 May 20242.23402.37002.23002.28002.280018,600
13 May 20242.32002.35002.23002.29002.290038,200
10 May 20242.26002.36002.25002.29002.290022,100
09 May 20242.38002.38002.22002.25702.25709,600
08 May 20242.35002.36702.29002.29002.29005,000
07 May 20242.44002.58002.22002.30002.3000166,100
06 May 20242.53002.60602.46002.46002.460023,800
03 May 20242.77003.00002.51002.56002.5600177,600
02 May 20242.51002.90002.47002.80002.8000118,900
01 May 20242.61002.65002.51002.57002.570025,700
30 Apr 20242.57002.65002.40002.61702.617072,400
29 Apr 20242.48002.58002.39002.58002.580088,200
26 Apr 20242.34002.50002.34002.39002.390084,200
25 Apr 20242.42002.42002.30002.38802.388060,300
24 Apr 20242.49002.58002.15002.28802.2880203,000
23 Apr 20242.68002.74002.58002.63902.639074,700
22 Apr 20242.79002.84002.65002.72002.7200122,900
19 Apr 20242.51003.15002.47002.81002.8100307,900
18 Apr 20242.49002.65002.45002.54002.540063,700
17 Apr 20242.73002.76002.33002.52002.5200118,100
16 Apr 20242.46002.97002.45002.76002.7600405,000
15 Apr 20242.56002.68002.29002.36002.3600488,900
12 Apr 20242.54004.00002.41002.61002.61002,432,500
11 Apr 20242.44002.51002.26002.28502.285078,500
10 Apr 20242.70002.70002.16002.36002.3600408,500
09 Apr 20242.79002.95902.67002.68002.6800324,900
08 Apr 20242.85002.86502.75002.83002.830094,600
05 Apr 20242.96003.04002.78002.85102.8510204,500
04 Apr 20242.75003.07002.65002.91002.9100258,200
03 Apr 20242.88002.96002.70002.75002.7500175,900
02 Apr 20242.96003.30002.83002.89002.8900293,400
01 Apr 20242.67003.12002.64002.96002.9600343,700
28 Mar 20242.82002.89002.60002.67002.670086,900
27 Mar 20242.80002.89002.73002.86002.860093,100
26 Mar 20242.68002.99002.65202.80002.8000170,000
25 Mar 20242.62002.78002.55002.72002.7200117,400
22 Mar 20242.61002.75002.41002.61002.610065,500
21 Mar 20242.83002.92002.60002.67002.6700109,600
20 Mar 20243.02003.25002.78002.86002.8600133,000
19 Mar 20243.32003.37002.73003.10003.1000340,200
18 Mar 20243.46003.70002.85003.40003.4000457,400
15 Mar 20242.81003.31002.76003.12003.1200637,100
14 Mar 20242.90004.23002.60003.00003.00001,702,800
13 Mar 20243.91004.26002.55003.07003.0700845,100
12 Mar 20242.02006.00001.93004.46804.468013,746,800
11 Mar 20241.86002.02001.86002.02002.020020,900
08 Mar 20241.90001.94001.68601.94001.940010,400
07 Mar 20241.80701.94001.60001.90001.90004,800
06 Mar 20241.90001.93001.82001.93001.93003,200
05 Mar 20241.80002.00001.77001.90001.90007,700
04 Mar 20241.90001.93001.80001.92001.92004,300
01 Mar 20241.94002.00001.80002.00002.000010,700
29 Feb 20241.88001.94001.72301.94001.94004,900
28 Feb 20241.83001.94001.81001.94001.940011,000
27 Feb 20241.88901.89001.52001.88501.88509,900
26 Feb 20241.89001.89001.89001.89001.8900400
23 Feb 20241.72101.89001.72101.89001.89008,900
22 Feb 20241.86101.90001.78001.84001.840011,100
21 Feb 20241.86801.92001.84001.86301.86304,900
20 Feb 20241.90001.94801.83001.86001.86006,200
16 Feb 20241.87001.90001.87001.90001.90002,300
15 Feb 20241.96001.96001.85001.90001.90005,300
14 Feb 20241.86001.99001.86001.95501.95503,300
13 Feb 20241.93001.99001.85001.97001.97004,000
12 Feb 20242.00002.00001.98001.98001.9800700
09 Feb 20241.91001.99001.88501.99001.99002,800
08 Feb 20241.90001.94001.85001.94001.94004,000
07 Feb 20241.89001.99001.80001.95901.95909,200
06 Feb 20241.80001.97501.80001.89001.890012,100
05 Feb 20241.99001.99001.76001.99001.990014,800
02 Feb 20242.00002.03001.98002.03002.03001,500
01 Feb 20242.00002.10001.93102.05002.05004,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...