HINTO Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.38	2.40	0.85	1.25	1.25	-47.92%	6,134
Oct 16, 2026	1.74	3.00	1.44	2.40	2.40	37.93%	1,560
Oct 15, 2026	1.74	1.74	1.74	1.74	1.74	8.75%	310
Oct 14, 2026	1.44	1.85	1.44	1.60	1.60	-	372
Oct 13, 2026	1.57	1.90	1.57	1.60	1.60	1.91%	402
Oct 12, 2026	1.56	1.57	1.44	1.57	1.57	0.64%	330
Oct 9, 2026	1.56	1.56	1.56	1.56	1.56	-	150
Oct 8, 2026	1.56	1.56	1.56	1.56	1.56	-0.64%	150
Oct 7, 2026	1.56	1.57	1.56	1.57	1.57	-	110
Oct 5, 2026	0.82	1.57	0.82	1.57	1.57	0.64%	2
Oct 1, 2026	1.56	1.56	1.56	1.56	1.56	-	160
Sep 30, 2026	1.19	1.56	1.19	1.56	1.56	-0.64%	163
Sep 21, 2026	0.82	1.57	0.82	1.57	1.57	-	4
Sep 15, 2026	1.57	1.57	1.57	1.57	1.57	-0.63%	6
Sep 10, 2026	1.44	1.60	0.82	1.58	1.58	-16.84%	2,558
Sep 9, 2026	1.90	1.90	1.90	1.90	1.90	31.94%	1
Sep 8, 2026	1.44	1.44	1.44	1.44	1.44	-20.00%	15
Aug 25, 2026	1.80	1.80	1.80	1.80	1.80	-10.00%	400
Aug 20, 2026	2.00	2.00	2.00	2.00	2.00	38.89%	1
Aug 19, 2026	1.44	1.44	1.44	1.44	1.44	-31.43%	180
Aug 18, 2026	1.60	2.30	1.42	2.10	2.10	-14.98%	621
Aug 11, 2026	1.80	2.47	1.80	2.47	2.47	-1.20%	151
Aug 7, 2026	2.39	2.50	2.39	2.50	2.50	-	100
Aug 3, 2026	1.60	2.50	1.60	2.50	2.50	-10.71%	108
Jul 31, 2026	2.80	2.80	2.80	2.80	2.80	-	10
Jul 30, 2026	2.80	2.80	2.80	2.80	2.80	-	52
Jul 29, 2026	2.37	2.80	1.50	2.80	2.80	17.65%	265
Jul 1, 2026	1.20	2.38	1.20	2.38	2.38	-0.42%	18
Jun 24, 2026	2.39	2.39	2.39	2.39	2.39	-	100
Jun 12, 2026	2.39	2.39	2.39	2.39	2.39	-	100
Jun 11, 2026	2.39	2.39	2.39	2.39	2.39	-	150
Jun 9, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	200
Jun 2, 2026	1.40	2.38	1.40	2.38	2.38	-0.83%	201
May 27, 2026	2.40	2.40	2.40	2.40	2.40	-	70
May 26, 2026	1.40	2.40	1.40	2.40	2.40	-	245
May 20, 2026	1.60	3.00	1.60	2.40	2.40	-20.00%	223
May 19, 2026	1.80	3.00	1.80	3.00	3.00	-	190
May 13, 2026	1.83	3.00	1.83	3.00	3.00	-11.76%	147
Apr 30, 2026	2.10	3.40	2.10	3.40	3.40	-	92