HNR Acquisition Corp (HNRA)

2.388 +0.10 (+4.37%) USD  |  NYAM  |  Apr 25, 16:00
2.34 -0.05 (-2.01%) After-Hours: 06:27
More

HNR Acquisition Price: 2.388 for April 25, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
Apr 25, 2024 2.42 2.42 2.30 2.388 59154.00
Apr 24, 2024 2.49 2.58 2.15 2.288 203000.0
Apr 23, 2024 2.68 2.74 2.58 2.638 74684.00
Apr 22, 2024 2.79 2.84 2.65 2.72 122877.0
Apr 19, 2024 2.51 3.15 2.47 2.81 308902.0
Apr 18, 2024 2.49 2.65 2.450 2.54 63714.00
Apr 17, 2024 2.73 2.760 2.33 2.52 118110.0
Apr 16, 2024 2.46 2.97 2.45 2.76 404960.0
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

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
8.586
Average
10.11
Median
Nov 08 2022

Price Benchmarks

Digital World Acquisition Corp 38.49
Esgen Acquisition Corp (DELISTED) 6.97
HCM Acquisition Corp (DELISTED) 14.50
Denali Capital Acquisition Corp 8.51
Pono Capital Two Inc 14.55

Price Related Metrics

Price to Book Value 0.4304
Earnings Yield -11.82%
Market Cap 17.95M