HNR Acquisition Corp (HNRA) Historical Stock Data
1.07 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HNRA is down -2.80% a day on average. There have been 14 days where HNR Acquisition Corp closed green and 16 days where HNRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 1.43 | 1.07 | ↓$0.36 (-24.99%) | 1.02 | 1.43 | 228.79K |
| 2024-09-17 | 1.13 | 1.19 | ↑$0.06 (5.31%) | 1.06 | 1.21 | 115.34K |
| 2024-09-16 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.02 | 1.16 | 104.27K |
| 2024-09-13 | 1.05 | 1.17 | ↑$0.12 (11.36%) | 0.99 | 1.17 | 178.29K |
| 2024-09-12 | 1.20 | 1.02 | ↓$0.18 (-15.00%) | 0.99 | 1.22 | 313.09K |
| 2024-09-11 | 1.33 | 1.21 | ↓$0.12 (-9.02%) | 1.16 | 1.36 | 255.60K |
| 2024-09-10 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.21 | 1.35 | 190.16K |
| 2024-09-09 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.22 | 1.48 | 225.85K |
| 2024-09-06 | 1.34 | 1.36 | ↑$0.02 (1.53%) | 1.28 | 1.43 | 147.43K |
| 2024-09-05 | 1.59 | 1.33 | ↓$0.26 (-16.35%) | 1.33 | 1.62 | 372.77K |
| 2024-09-04 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.52 | 1.70 | 318.18K |
| 2024-09-03 | 1.64 | 1.56 | ↓$0.08 (-4.88%) | 1.50 | 1.76 | 261.36K |
| 2024-08-30 | 1.68 | 1.59 | ↓$0.10 (-5.65%) | 1.55 | 1.73 | 282.32K |
| 2024-08-29 | 1.86 | 1.88 | ↑$0.02 (1.08%) | 1.35 | 1.99 | 408.38K |
| 2024-08-28 | 2.23 | 1.88 | ↓$0.35 (-15.70%) | 1.86 | 2.31 | 361.77K |
| 2024-08-27 | 2.15 | 2.29 | ↑$0.14 (6.51%) | 2.08 | 2.40 | 728.05K |
| 2024-08-26 | 2.27 | 2.12 | ↓$0.15 (-6.61%) | 2.11 | 2.40 | 222.74K |
| 2024-08-23 | 2.20 | 2.23 | ↑$0.03 (1.36%) | 2.08 | 2.35 | 384.09K |
| 2024-08-21 | 2.03 | 2.16 | ↑$0.13 (6.40%) | 2.03 | 2.18 | 120.88K |
| 2024-08-20 | 2.03 | 2.10 | ↑$0.07 (3.45%) | 2.01 | 2.30 | 130.20K |
| 2024-08-19 | 2.11 | 2.09 | ↓$0.02 (-0.95%) | 2.03 | 2.19 | 15.16K |
| 2024-08-16 | 2.20 | 2.07 | ↓$0.13 (-5.91%) | 2.00 | 2.34 | 41.95K |
| 2024-08-15 | 2.50 | 2.13 | ↓$0.37 (-14.80%) | 2.10 | 2.67 | 280.91K |
| 2024-08-14 | 2.46 | 2.50 | ↑$0.04 (1.63%) | 2.43 | 2.76 | 333.79K |
| 2024-08-13 | 2.49 | 2.57 | ↑$0.07 (3.01%) | 2.49 | 2.73 | 15.14K |
| 2024-08-12 | 2.66 | 2.63 | ↓$0.02 (-0.94%) | 2.50 | 2.80 | 113.42K |
| 2024-08-09 | 2.57 | 2.63 | ↑$0.06 (2.33%) | 2.51 | 2.64 | 8.59K |
| 2024-08-08 | 2.79 | 2.61 | ↓$0.18 (-6.45%) | 2.58 | 2.79 | 29.45K |
| 2024-08-07 | 2.45 | 2.63 | ↑$0.18 (7.35%) | 2.40 | 2.81 | 235.38K |
| 2024-08-06 | 2.46 | 2.53 | ↑$0.07 (2.85%) | 2.44 | 2.79 | 326.58K |
Create an account or log in to view more rows.
$HNRA we back
$HNRA what happen
$HNRA keep it going
$HNRA looking ready to breakout soon.
$HNRA Markets about as efficient as a retirement home
$HNRA bag holders for life club
$HNRA Pack it up boys.
$HNRA cup and handle!
$HNRA God dammit
$HNRA has just been halted from trading.