Holloman Energy (PK) Historical Data - HENC

HENC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.037 0.004 12.12% 0.0325 0.039 0.03 425,424
Apr 07 2020 0.033 0.00 +0.00% 0.03 0.033 0.0292 0
Apr 07 2020 0.033 0.003 10.0% 0.03 0.033 0.0292 256,212
Apr 06 2020 0.03 -0.004 -11.76% 0.033 0.033 0.026 553,896
Apr 03 2020 0.034 0.00 +0.00% 0.0375 0.0375 0.029 0
Apr 03 2020 0.034 -0.0026 -7.1% 0.0375 0.0375 0.029 261,645
Apr 02 2020 0.0366 0.00 +0.00% 0.0325 0.0379 0.0305 0
Apr 02 2020 0.0366 0.00445 13.84% 0.0325 0.0379 0.0305 296,766
Apr 01 2020 0.03215 -0.00685 -17.56% 0.0321 0.038 0.028 255,308
Mar 31 2020 0.039 0.00 0.0% 0.0389 0.04 0.0307 304,759
Mar 30 2020 0.039 0.00 +0.00% 0.039 0.039 0.037 0
Mar 30 2020 0.039 0.002 5.41% 0.039 0.039 0.037 255,998
Mar 27 2020 0.037 -0.003 -7.5% 0.037 0.0425 0.037 126,608
Mar 26 2020 0.04 0.00 +0.00% 0.044 0.0475 0.037 0
Mar 26 2020 0.04 -0.0039 -8.88% 0.044 0.0475 0.037 380,133
Mar 25 2020 0.0439 0.00565 14.77% 0.036 0.044 0.031 830,869
Mar 24 2020 0.03825 0.00 +0.00% 0.03245 0.0399 0.0301 0
Mar 24 2020 0.03825 0.00575 17.69% 0.03245 0.0399 0.0301 513,302
Mar 23 2020 0.0325 -0.009 -21.69% 0.044 0.049 0.0271 545,510
Mar 20 2020 0.0415 0.00 +0.00% 0.019 0.055 0.01825 0
Mar 20 2020 0.0415 0.0225 118.42% 0.019 0.055 0.01825 4,922,879
Mar 19 2020 0.019 0.0005 2.7% 0.02 0.02 0.015 656,333
Mar 18 2020 0.0185 -0.0015 -7.5% 0.024 0.024 0.0141 1,660,439
Mar 17 2020 0.02 -0.0045 -18.37% 0.0222 0.0245 0.02 652,016
Mar 16 2020 0.0245 -0.0054 -18.06% 0.0315 0.0315 0.0211 841,550
Mar 13 2020 0.0299 0.00 +0.00% 0.0285 0.032 0.022 0
Mar 13 2020 0.0299 -0.0036 -10.75% 0.0285 0.032 0.022 1,932,614
Mar 12 2020 0.0335 0.00 +0.00% 0.0383 0.0414 0.027 0
Mar 12 2020 0.0335 -0.0095 -22.09% 0.0383 0.0414 0.027 1,015,099
Mar 11 2020 0.043 -0.0035 -7.53% 0.0435 0.0455 0.0381 791,616
Mar 10 2020 0.0465 0.00 +0.00% 0.0539 0.0548 0.0375 0
Mar 10 2020 0.0465 -0.0035 -7.0% 0.0539 0.0548 0.0375 740,199
Mar 09 2020 0.05 -0.01776 -26.21% 0.05305 0.0668 0.05 928,217
Mar 06 2020 0.06776 0.00176 2.67% 0.07 0.075 0.066 717,779
Mar 05 2020 0.066 -0.005 -7.04% 0.0708 0.0799 0.0647 931,694
Mar 04 2020 0.071 -0.021 -22.83% 0.095 0.10 0.0647 1,030,673
Mar 03 2020 0.092 0.014 17.95% 0.0781 0.11 0.07 1,826,153
Mar 02 2020 0.078 0.00 +0.00% 0.0694 0.0879 0.055 0
Mar 02 2020 0.078 0.014 21.88% 0.0694 0.0879 0.055 1,787,993
Feb 28 2020 0.064 -0.023 -26.44% 0.0865 0.09 0.0501 3,009,097
Feb 27 2020 0.087 0.00 +0.00% 0.105 0.113 0.0811 0
Feb 27 2020 0.087 -0.0269 -23.62% 0.105 0.113 0.0811 2,566,501
Feb 26 2020 0.1139 0.0139 13.9% 0.105 0.115 0.091 948,933
Feb 25 2020 0.10 -0.00255 -2.49% 0.0888 0.1388 0.0825 5,861,252
Feb 24 2020 0.10255 -0.07245 -41.4% 0.168 0.168 0.09 8,331,050
Feb 21 2020 0.175 0.00 +0.00% 0.24325 0.27 0.17 0
Feb 21 2020 0.175 -0.045 -20.45% 0.24325 0.27 0.17 4,432,603
Feb 20 2020 0.22 0.00 +0.00% 0.26 0.285 0.134 0
Feb 20 2020 0.22 -0.04528 -17.07% 0.26 0.285 0.134 7,551,028
Feb 19 2020 0.265275 -0.03473 -11.58% 0.321 0.32505 0.23 2,247,712
Feb 18 2020 0.30 0.0981 48.59% 0.2055 0.3699 0.201 8,272,225
Feb 17 2020 0.2019 0.00 +0.00% 0.1515 0.21 0.133 0
Feb 14 2020 0.2019 0.00 +0.00% 0.1515 0.21 0.133 0
Feb 14 2020 0.2019 0.037 22.44% 0.1515 0.21 0.133 8,268,057
Feb 13 2020 0.1649 0.00 +0.00% 0.1869 0.215 0.152 0
Feb 13 2020 0.1649 -0.03675 -18.22% 0.1869 0.215 0.152 8,944,878
Feb 12 2020 0.20165 0.11065 121.59% 0.0934 0.208 0.0891 14,314,090
Feb 11 2020 0.091 0.00 +0.00% 0.099 0.0998 0.081 0
Feb 11 2020 0.091 -0.00375 -3.96% 0.099 0.0998 0.081 7,208,961
Feb 10 2020 0.09475 0.00475 5.28% 0.095 0.103125 0.066 15,960,055
Feb 07 2020 0.09 0.052 136.84% 0.0382 0.096 0.0382 17,254,080
Feb 06 2020 0.038 0.00 +0.00% 0.0396 0.0485 0.0332 0
Feb 06 2020 0.038 -0.0045 -10.59% 0.0396 0.0485 0.0332 3,214,405
Feb 05 2020 0.0425 -0.0184 -30.21% 0.058 0.0635 0.0385 4,396,040
Feb 04 2020 0.0609 0.0129 26.88% 0.051 0.081 0.0505 18,079,262
Feb 03 2020 0.048 0.00 +0.00% 0.025 0.065 0.02 0
Feb 03 2020 0.048 0.025 108.7% 0.025 0.065 0.02 13,315,587
Jan 31 2020 0.023 -0.0029 -11.2% 0.025175 0.0288 0.0216 4,421,665
Jan 30 2020 0.0259 -0.0061 -19.06% 0.03 0.0323 0.0233 5,088,050
Jan 29 2020 0.032 0.00 +0.00% 0.021 0.035 0.02 0
Jan 29 2020 0.032 0.0131 69.31% 0.021 0.035 0.02 6,256,985
Jan 28 2020 0.0189 0.00 +0.00% 0.0147 0.025 0.0139 0
Jan 28 2020 0.0189 0.0057 43.18% 0.0147 0.025 0.0139 5,232,456
Jan 27 2020 0.0132 -0.0031 -19.02% 0.0162 0.0162 0.0126 764,722
Jan 24 2020 0.0163 0.0023 16.43% 0.0145 0.0195 0.012 1,882,848
Jan 23 2020 0.014 0.00 +0.00% 0.0124 0.016 0.0095 0
Jan 23 2020 0.014 0.0017 13.82% 0.0124 0.016 0.0095 3,439,455
Jan 22 2020 0.0123 -0.0022 -15.17% 0.01495 0.016 0.0123 1,153,300
Jan 21 2020 0.0145 0.0015 11.54% 0.014 0.0155 0.0122 1,458,336
Jan 20 2020 0.013 0.00 +0.00% 0.0111 0.014 0.011 0
Jan 17 2020 0.013 0.00 +0.00% 0.0111 0.014 0.011 0
Jan 17 2020 0.013 0.00199 18.07% 0.0111 0.014 0.011 889,669
Jan 16 2020 0.01101 -0.00305 -21.69% 0.015 0.0195 0.0102 3,234,019
Jan 15 2020 0.01406 0.00606 75.75% 0.00845 0.0185 0.007 6,964,619
Jan 14 2020 0.008 0.00 +0.00% 0.0115 0.014 0.0069 0
Jan 14 2020 0.008 -0.0035 -30.43% 0.0115 0.014 0.0069 6,519,613
Jan 13 2020 0.0115 -0.01168 -50.39% 0.028 0.0285 0.0092 18,936,768
Jan 10 2020 0.02318 0.02158 1,348.75% 0.0017 0.0271 0.0017 19,943,309
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:20200409 05:01:54