HNR Acquisition Corp (HNRA)
2.13
-0.02
(-0.93%)
USD |
NYAM |
May 31, 16:00
2.20
+0.07
(+3.29%)
After-Hours: 20:00
HNR Acquisition Price: 2.13 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 2.01 | 2.17 | 2.01 | 2.13 | 4321.00 |
May 30, 2024 | 2.14 | 2.18 | 2.007 | 2.150 | 12787.00 |
May 29, 2024 | 2.19 | 2.19 | 2.07 | 2.11 | 2307.00 |
May 28, 2024 | 2.19 | 2.21 | 2.074 | 2.15 | 14677.00 |
May 24, 2024 | 2.030 | 2.20 | 2.030 | 2.16 | 4509.00 |
May 23, 2024 | 2.21 | 2.21 | 2.01 | 2.12 | 12223.00 |
May 22, 2024 | 2.26 | 2.29 | 2.200 | 2.24 | 6967.00 |
May 21, 2024 | 2.29 | 2.30 | 2.20 | 2.269 | 12326.00 |
May 20, 2024 | 2.213 | 2.32 | 2.213 | 2.265 | 3846.00 |
May 17, 2024 | 2.30 | 2.32 | 2.26 | 2.30 | 19757.00 |
May 16, 2024 | 2.30 | 2.34 | 2.30 | 2.32 | 12066.00 |
May 15, 2024 | 2.27 | 2.34 | 2.170 | 2.33 | 35990.00 |
May 14, 2024 | 2.234 | 2.37 | 2.23 | 2.28 | 18588.00 |
May 13, 2024 | 2.32 | 2.35 | 2.23 | 2.29 | 38338.00 |
May 10, 2024 | 2.260 | 2.36 | 2.25 | 2.29 | 22064.00 |
May 09, 2024 | 2.380 | 2.380 | 2.220 | 2.257 | 9616.00 |
May 08, 2024 | 2.350 | 2.367 | 2.29 | 2.29 | 5040.00 |
May 07, 2024 | 2.44 | 2.58 | 2.22 | 2.30 | 166126.0 |
May 06, 2024 | 2.53 | 2.606 | 2.46 | 2.46 | 23892.00 |
May 03, 2024 | 2.77 | 3.00 | 2.51 | 2.56 | 177596.0 |
May 02, 2024 | 2.51 | 2.90 | 2.47 | 2.800 | 118935.0 |
May 01, 2024 | 2.61 | 2.65 | 2.51 | 2.57 | 25677.00 |
Apr 30, 2024 | 2.57 | 2.65 | 2.400 | 2.617 | 72436.00 |
Apr 29, 2024 | 2.48 | 2.58 | 2.39 | 2.58 | 88176.00 |
Apr 26, 2024 | 2.34 | 2.50 | 2.34 | 2.39 | 84162.00 |
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).
Price Range, Past 5 Years
1.56
Minimum
Nov 20 2023
12.12
Maximum
Oct 27 2023
8.296
Average
10.06
Median
Jul 27 2022
Price Benchmarks
Price Related Metrics
Earnings Yield | -48.63% |
Market Cap | 11.79M |