HENC

Holloman Energy (PK) Historical Data

HENC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.0373 -0.0007 -1.84% 0.03839 0.04125 0.037 56,031
Aug 11 2020 0.038 0.00 +0.00% 0.0303 0.044085 0.0303 0
Aug 11 2020 0.038 -0.00525 -12.14% 0.0303 0.044085 0.0303 101,092
Aug 10 2020 0.04325 -0.00088 -1.99% 0.04587 0.04587 0.042 133,425
Aug 07 2020 0.04413 0.00203 4.82% 0.04326 0.0479 0.0421 128,100
Aug 06 2020 0.0421 0.0001 0.24% 0.042 0.04625 0.042 170,420
Aug 05 2020 0.042 0.00 +0.00% 0.0485 0.0485 0.042 0
Aug 05 2020 0.042 -0.007 -14.29% 0.0485 0.0485 0.042 82,250
Aug 04 2020 0.049 0.0074 17.79% 0.0417 0.049 0.0417 78,209
Aug 03 2020 0.0416 -0.0024 -5.45% 0.0435 0.0527 0.0416 131,580
Jul 31 2020 0.044 0.00 +0.00% 0.042 0.04425 0.041 0
Jul 31 2020 0.044 -0.00113 -2.49% 0.042 0.04425 0.041 87,000
Jul 30 2020 0.045125 0.00263 6.18% 0.045 0.046 0.04 91,642
Jul 29 2020 0.0425 0.00 +0.00% 0.045 0.045 0.0391 0
Jul 29 2020 0.0425 0.00175 4.28% 0.045 0.045 0.0391 574,104
Jul 28 2020 0.040755 -0.01575 -27.87% 0.056 0.058 0.0365 1,194,301
Jul 27 2020 0.0565 -0.01765 -23.8% 0.0705 0.0705 0.056 654,421
Jul 24 2020 0.07415 0.00 +0.00% 0.085 0.085 0.071 0
Jul 24 2020 0.07415 -0.00985 -11.73% 0.085 0.085 0.071 244,731
Jul 23 2020 0.084 0.01527 22.22% 0.068 0.086 0.064 517,810
Jul 22 2020 0.06873 0.00 +0.00% 0.0595 0.0719 0.0595 0
Jul 22 2020 0.06873 -0.00042 -0.61% 0.0595 0.0719 0.0595 209,520
Jul 21 2020 0.06915 0.00435 6.71% 0.07 0.077 0.06 399,740
Jul 20 2020 0.0648 0.00 +0.00% 0.08 0.08 0.056 0
Jul 20 2020 0.0648 -0.0131 -16.82% 0.08 0.08 0.056 118,504
Jul 17 2020 0.0779 0.0009 1.17% 0.068 0.08 0.068 15,550
Jul 16 2020 0.077 -0.0039 -4.82% 0.07245 0.08 0.0641 162,534
Jul 15 2020 0.0809 0.0149 22.58% 0.064 0.0809 0.060785 68,975
Jul 14 2020 0.066 0.00 +0.00% 0.0774 0.0774 0.0635 0
Jul 14 2020 0.066 -0.0115 -14.84% 0.0774 0.0774 0.0635 101,536
Jul 13 2020 0.0775 0.0045 6.16% 0.08 0.089 0.0651 85,383
Jul 10 2020 0.073 0.007 10.61% 0.068 0.092 0.0566 324,547
Jul 09 2020 0.066 0.003 4.76% 0.064155 0.0663 0.0565 299,525
Jul 08 2020 0.063 0.00 +0.00% 0.061 0.0678 0.061 0
Jul 08 2020 0.063 0.001 1.61% 0.061 0.0678 0.061 215,573
Jul 07 2020 0.062 -0.005 -7.46% 0.066 0.07 0.061 133,501
Jul 06 2020 0.067 0.00 +0.00% 0.061 0.0718 0.061 0
Jul 06 2020 0.067 -0.002 -2.9% 0.061 0.0718 0.061 35,000
Jul 03 2020 0.069 0.00 +0.00% 0.069 0.0725 0.06 0
Jul 02 2020 0.069 0.00 +0.00% 0.069 0.0725 0.06 0
Jul 02 2020 0.069 0.00 0.0% 0.069 0.0725 0.06 169,983
Jul 01 2020 0.069 0.005 7.81% 0.074275 0.074275 0.063865 81,772
Jun 30 2020 0.064 -0.011 -14.67% 0.076 0.076 0.0631 214,251
Jun 29 2020 0.075 0.005 7.14% 0.081885 0.0819 0.06954 83,497
Jun 26 2020 0.07 -0.00825 -10.54% 0.08 0.08 0.066 92,924
Jun 25 2020 0.07825 -0.00333 -4.08% 0.079 0.081925 0.0711 65,326
Jun 24 2020 0.081575 0.00 +0.00% 0.091 0.091 0.058 0
Jun 24 2020 0.081575 -0.01343 -14.13% 0.091 0.091 0.058 538,256
Jun 23 2020 0.095 0.00 +0.00% 0.095 0.11 0.081 0
Jun 23 2020 0.095 0.00 0.0% 0.095 0.11 0.081 271,720
Jun 22 2020 0.095 0.01 11.76% 0.088 0.10 0.084 94,596
Jun 19 2020 0.085 -0.005 -5.56% 0.094 0.094 0.068 174,372
Jun 18 2020 0.09 0.00 0.0% 0.091 0.09599 0.075 291,105
Jun 17 2020 0.09 0.00 +0.00% 0.059 0.09 0.059 0
Jun 17 2020 0.09 0.029 47.54% 0.059 0.09 0.059 824,632
Jun 16 2020 0.061 0.00 +0.00% 0.0629 0.0639 0.061 0
Jun 16 2020 0.061 0.00075 1.24% 0.0629 0.0639 0.061 174,391
Jun 15 2020 0.06025 0.00025 0.42% 0.059 0.0625 0.056 244,393
Jun 12 2020 0.06 -0.0029 -4.61% 0.0629 0.0634 0.0571 124,378
Jun 11 2020 0.0629 -0.0009 -1.41% 0.0565 0.0638 0.0546 121,589
Jun 10 2020 0.0638 0.0058 10.0% 0.06025 0.0638 0.054 161,574
Jun 09 2020 0.058 -0.0056 -8.81% 0.06105 0.063 0.054 498,981
Jun 08 2020 0.0636 0.00 +0.00% 0.0642 0.066 0.06 0
Jun 08 2020 0.0636 0.0026 4.26% 0.0642 0.066 0.06 544,675
Jun 05 2020 0.061 0.00 +0.00% 0.0583 0.0714 0.0582 0
Jun 05 2020 0.061 -0.0076 -11.08% 0.0583 0.0714 0.0582 643,690
Jun 04 2020 0.0686 -0.0177 -20.51% 0.0875 0.0875 0.0582 804,354
Jun 03 2020 0.0863 0.00 +0.00% 0.07955 0.0919 0.0771 0
Jun 03 2020 0.0863 -0.0096 -10.01% 0.07955 0.0919 0.0771 329,656
Jun 02 2020 0.0959 -0.0196 -16.97% 0.12029 0.125 0.08 792,596
Jun 01 2020 0.1155 0.0302 35.4% 0.0899 0.1335 0.08 1,710,924
May 29 2020 0.0853 0.00 +0.00% 0.063 0.094 0.0581 0
May 29 2020 0.0853 0.0208 32.25% 0.063 0.094 0.0581 1,133,771
May 28 2020 0.0645 0.0095 17.27% 0.055 0.065 0.055 1,035,188
May 27 2020 0.055 0.0069 14.35% 0.053 0.0555 0.047 790,057
May 26 2020 0.0481 0.00 +0.00% 0.0565 0.07 0.048 0
May 26 2020 0.0481 -0.0049 -9.25% 0.0565 0.07 0.048 1,128,882
May 25 2020 0.053 0.00 +0.00% 0.0449 0.07916 0.042 0
May 22 2020 0.053 0.0081 18.04% 0.0449 0.07916 0.042 4,349,051
May 21 2020 0.0449 0.0141 45.78% 0.038 0.0528 0.0302 2,374,703
May 20 2020 0.0308 0.00 +0.00% 0.0281 0.0358 0.0275 0
May 20 2020 0.0308 0.0027 9.61% 0.0281 0.0358 0.0275 427,619
May 19 2020 0.0281 0.00 +0.00% 0.025 0.0282 0.025 0
May 19 2020 0.0281 0.0013 4.85% 0.025 0.0282 0.025 355,070
May 18 2020 0.0268 -0.0032 -10.67% 0.03 0.03 0.0265 617,326
May 15 2020 0.03 0.00 +0.00% 0.0375 0.04 0.03 0
May 15 2020 0.03 -0.0075 -20.0% 0.0375 0.04 0.03 773,167
Your Recent History
USOTC
HENC
Holloman E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 17:42:40