HNR Acquisition Price Trends

HNR Acquisition Corp (HNRA)

2.54 +0.02 (+0.79%) USD | NYAM | Apr 18, 16:00

2.54 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
Apr 18, 2024	2.49	2.65	2.450	2.54	62603.00
Apr 17, 2024	2.73	2.760	2.33	2.52	113431.0
Apr 16, 2024	2.46	2.97	2.45	2.76	401931.0
Apr 15, 2024	2.56	2.68	2.290	2.36	488861.0
Apr 12, 2024	2.540	4.00	2.41	2.61	2.461M
Apr 11, 2024	2.440	2.51	2.26	2.285	78511.00
Apr 10, 2024	2.70	2.70	2.160	2.36	408508.0
Apr 09, 2024	2.79	2.959	2.67	2.68	324943.0
Apr 08, 2024	2.85	2.865	2.75	2.83	94622.00
Apr 05, 2024	2.96	3.040	2.78	2.851	206273.0
Apr 04, 2024	2.75	3.07	2.65	2.91	258190.0
Apr 03, 2024	2.88	2.96	2.70	2.75	175850.0
Apr 02, 2024	2.96	3.30	2.83	2.89	293562.0
Apr 01, 2024	2.67	3.12	2.64	2.96	343688.0
Mar 28, 2024	2.82	2.89	2.60	2.67	86909.00
Mar 27, 2024	2.80	2.89	2.73	2.86	93147.00
Mar 26, 2024	2.68	2.99	2.652	2.80	169956.0
Mar 25, 2024	2.62	2.78	2.55	2.72	117510.0
Mar 22, 2024	2.61	2.75	2.410	2.61	70686.00
Mar 21, 2024	2.83	2.920	2.60	2.67	109847.0
Mar 20, 2024	3.02	3.25	2.78	2.86	132974.0
Mar 19, 2024	3.32	3.37	2.73	3.10	340225.0
Mar 18, 2024	3.46	3.70	2.85	3.40	457394.0
Mar 15, 2024	2.81	3.31	2.76	3.12	661645.0
Mar 14, 2024	2.90	4.23	2.60	3.00	1.703M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

1.56

Minimum

Nov 20 2023

12.12

Maximum

Oct 27 2023

8.645

Average

10.11

Median

Nov 08 2022

Price Benchmarks

Digital World Acquisition Corp	26.40
Esgen Acquisition Corp (DELISTED)	6.97
HCM Acquisition Corp (DELISTED)	14.50
Denali Capital Acquisition Corp	8.93
Pono Capital Two Inc	11.70

Price Related Metrics

Price to Book Value	0.4578
Earnings Yield	-11.11%
Market Cap	19.09M