Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HNR1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 247.90 | 0.60 | 0.24% | 247.80 | 248.10 | 245.30 | 5,048 |
| Nov 27 2024 | 247.30 | -0.30 | -0.12% | 247.60 | 247.60 | 244.30 | 4,033 |
| Nov 26 2024 | 247.60 | -2.40 | -0.96% | 248.80 | 250.00 | 247.10 | 3,509 |
| Nov 25 2024 | 250.00 | 2.10 | 0.85% | 247.50 | 251.20 | 247.50 | 6,547 |
| Nov 22 2024 | 247.90 | 3.30 | 1.35% | 246.10 | 248.00 | 243.70 | 6,156 |
| Nov 21 2024 | 244.60 | 5.10 | 2.13% | 240.60 | 246.50 | 239.00 | 5,156 |
| Nov 20 2024 | 239.50 | 0.40 | 0.17% | 240.10 | 242.00 | 238.00 | 4,051 |
| Nov 19 2024 | 239.10 | -1.00 | -0.42% | 240.60 | 241.20 | 237.40 | 7,235 |
| Nov 18 2024 | 240.10 | -0.80 | -0.33% | 242.00 | 242.30 | 239.40 | 5,644 |
| Nov 15 2024 | 240.90 | -1.70 | -0.70% | 240.90 | 242.00 | 239.80 | 4,018 |
| Nov 14 2024 | 242.60 | 1.50 | 0.62% | 240.20 | 243.90 | 238.70 | 9,852 |
| Nov 13 2024 | 241.10 | -0.40 | -0.17% | 241.20 | 242.90 | 239.60 | 4,579 |
| Nov 12 2024 | 241.50 | -5.50 | -2.23% | 244.60 | 246.10 | 238.90 | 17,180 |
| Nov 11 2024 | 247.00 | 7.90 | 3.30% | 242.10 | 248.70 | 241.00 | 18,641 |
| Nov 08 2024 | 239.10 | -0.90 | -0.38% | 240.70 | 240.70 | 236.80 | 6,280 |
| Nov 07 2024 | 240.00 | 1.20 | 0.50% | 239.00 | 242.60 | 238.30 | 8,527 |
| Nov 06 2024 | 238.80 | -1.00 | -0.42% | 242.60 | 244.60 | 237.50 | 12,519 |
| Nov 05 2024 | 239.80 | 2.10 | 0.88% | 238.90 | 240.10 | 237.50 | 3,652 |
| Nov 04 2024 | 237.70 | -1.90 | -0.79% | 239.30 | 240.00 | 237.30 | 5,362 |
| Nov 01 2024 | 239.60 | -1.60 | -0.66% | 241.70 | 242.20 | 238.70 | 5,301 |
| Oct 31 2024 | 241.20 | -1.20 | -0.50% | 241.40 | 242.50 | 239.90 | 6,669 |
| Oct 30 2024 | 242.40 | -2.80 | -1.14% | 244.70 | 244.70 | 241.10 | 4,674 |
| Oct 29 2024 | 245.20 | -2.60 | -1.05% | 248.10 | 249.70 | 244.00 | 5,381 |
| Oct 28 2024 | 247.80 | 2.70 | 1.10% | 246.90 | 248.20 | 244.50 | 4,044 |
| Oct 25 2024 | 245.10 | -2.60 | -1.05% | 246.40 | 247.50 | 244.50 | 4,502 |
| Oct 24 2024 | 247.70 | 0.00 | 0.00% | 247.90 | 249.30 | 246.80 | 4,486 |
| Oct 23 2024 | 247.70 | -3.00 | -1.20% | 249.90 | 250.00 | 246.90 | 6,848 |
| Oct 22 2024 | 250.70 | -2.90 | -1.14% | 253.90 | 254.50 | 246.50 | 8,563 |
| Oct 21 2024 | 253.60 | -4.50 | -1.74% | 257.80 | 257.80 | 253.00 | 8,066 |
| Oct 18 2024 | 258.10 | 2.20 | 0.86% | 255.90 | 258.20 | 254.80 | 1,449 |
| Oct 17 2024 | 255.90 | -3.70 | -1.43% | 259.30 | 259.50 | 254.90 | 3,703 |
| Oct 16 2024 | 259.60 | -2.90 | -1.10% | 262.60 | 263.40 | 256.90 | 5,627 |
| Oct 15 2024 | 262.50 | 1.40 | 0.54% | 261.80 | 265.30 | 261.50 | 7,845 |
| Oct 14 2024 | 261.10 | 1.20 | 0.46% | 260.70 | 262.20 | 259.60 | 5,540 |
| Oct 11 2024 | 259.90 | 1.90 | 0.74% | 258.90 | 261.40 | 256.40 | 4,572 |
| Oct 10 2024 | 258.00 | 9.00 | 3.61% | 249.90 | 259.20 | 248.00 | 10,159 |
| Oct 09 2024 | 249.00 | 0.50 | 0.20% | 248.70 | 251.30 | 245.80 | 5,496 |
| Oct 08 2024 | 248.50 | 4.50 | 1.84% | 242.00 | 248.50 | 240.80 | 4,491 |
| Oct 07 2024 | 244.00 | -7.60 | -3.02% | 252.30 | 253.00 | 242.50 | 8,342 |
| Oct 04 2024 | 251.60 | 3.00 | 1.21% | 248.00 | 252.10 | 246.00 | 4,150 |
| Oct 03 2024 | 248.60 | -2.50 | -1.00% | 251.20 | 252.90 | 248.10 | 2,600 |
| Oct 02 2024 | 251.10 | -2.70 | -1.06% | 252.50 | 254.50 | 250.90 | 3,236 |
| Oct 01 2024 | 253.80 | -2.70 | -1.05% | 256.40 | 257.50 | 252.30 | 5,110 |
| Sep 30 2024 | 256.50 | 2.80 | 1.10% | 252.90 | 258.60 | 252.90 | 2,606 |
| Sep 27 2024 | 253.70 | -0.50 | -0.20% | 254.50 | 255.60 | 251.50 | 4,547 |
| Sep 26 2024 | 254.20 | 2.20 | 0.87% | 253.30 | 254.30 | 252.10 | 3,209 |
| Sep 25 2024 | 252.00 | -1.50 | -0.59% | 251.90 | 253.70 | 251.40 | 6,066 |
| Sep 24 2024 | 253.50 | 1.00 | 0.40% | 252.70 | 253.80 | 250.20 | 5,273 |
| Sep 23 2024 | 252.50 | -0.20 | -0.08% | 252.60 | 253.40 | 251.00 | 4,950 |
| Sep 20 2024 | 252.70 | 0.60 | 0.24% | 253.00 | 254.70 | 251.00 | 3,248 |
| Sep 19 2024 | 252.10 | 0.70 | 0.28% | 251.90 | 254.20 | 250.00 | 2,761 |
| Sep 18 2024 | 251.40 | 0.80 | 0.32% | 251.40 | 254.00 | 250.70 | 3,248 |
| Sep 17 2024 | 250.60 | -7.30 | -2.83% | 257.50 | 258.10 | 249.00 | 5,965 |
| Sep 16 2024 | 257.90 | 4.00 | 1.58% | 253.90 | 258.10 | 253.30 | 4,478 |
| Sep 13 2024 | 253.90 | 1.00 | 0.40% | 252.90 | 255.10 | 252.60 | 3,277 |
| Sep 12 2024 | 252.90 | -0.70 | -0.28% | 254.10 | 254.30 | 251.50 | 2,983 |
| Sep 11 2024 | 253.60 | -2.10 | -0.82% | 254.90 | 255.80 | 251.30 | 3,267 |
| Sep 10 2024 | 255.70 | 2.70 | 1.07% | 253.30 | 256.20 | 252.60 | 1,873 |
| Sep 09 2024 | 253.00 | 2.00 | 0.80% | 251.50 | 254.70 | 249.00 | 5,936 |
| Sep 06 2024 | 251.00 | -6.20 | -2.41% | 256.20 | 256.30 | 250.90 | 5,721 |
| Sep 05 2024 | 257.20 | -2.40 | -0.92% | 259.80 | 261.20 | 255.90 | 2,733 |
| Sep 04 2024 | 259.60 | 0.50 | 0.19% | 256.90 | 259.90 | 256.40 | 5,687 |
| Sep 03 2024 | 259.10 | 1.30 | 0.50% | 257.30 | 260.50 | 257.30 | 9,498 |
| Sep 02 2024 | 257.80 | 1.60 | 0.62% | 256.10 | 258.70 | 255.50 | 4,158 |
