HNO International, Inc. (HNOI)
OTCMKTS
· Delayed Price · Currency is USD
0.5541
-0.1479 (-21.07%)
Apr 3, 2025, 3:50 PM EST
HNO International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.76 | 0.83 | 0.55 | 0.70 | 0.70 | -0.28% | 1,706 |
| Apr 2, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -6.40% | 3,240 |
| Apr 1, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 2.46% | 2,000 |
| Mar 31, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | 4.57% | 1,530 |
| Mar 28, 2025 | 0.78 | 0.80 | 0.70 | 0.70 | 0.70 | -4.37% | 4,666 |
| Mar 27, 2025 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -8.50% | 3,689 |
| Mar 26, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 2.56% | 1,526 |
| Mar 25, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 6.56% | 638 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.70 | 0.73 | 0.73 | 4.57% | 1,681 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -12.50% | 13,439 |
| Mar 20, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | -5.66% | 4,753 |
| Mar 19, 2025 | 0.75 | 0.86 | 0.75 | 0.85 | 0.85 | -4.50% | 9,029 |
| Mar 18, 2025 | 0.89 | 0.90 | 0.75 | 0.89 | 0.89 | -8.36% | 870 |
| Mar 17, 2025 | 0.84 | 0.97 | 0.75 | 0.97 | 0.97 | 2.22% | 9,231 |
| Mar 14, 2025 | 0.87 | 0.97 | 0.75 | 0.95 | 0.95 | 16.68% | 3,809 |
| Mar 13, 2025 | 0.96 | 0.96 | 0.40 | 0.81 | 0.81 | -16.24% | 4,154 |
| Mar 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 377 |
| Mar 11, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 6.67% | 12,330 |
| Mar 10, 2025 | 0.90 | 0.90 | 0.70 | 0.90 | 0.90 | -7.22% | 12,772 |
| Mar 7, 2025 | 0.98 | 0.98 | 0.79 | 0.97 | 0.97 | 1.05% | 2,710 |
| Mar 6, 2025 | 0.80 | 0.96 | 0.69 | 0.96 | 0.96 | -2.05% | 17,303 |
| Mar 5, 2025 | 1.01 | 1.01 | 0.68 | 0.98 | 0.98 | 0.26% | 13,985 |
| Mar 4, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -5.10% | 231 |
| Mar 3, 2025 | 1.00 | 1.03 | 0.79 | 1.03 | 1.03 | 5.10% | 9,953 |
| Feb 28, 2025 | 0.93 | 0.99 | 0.85 | 0.98 | 0.98 | 1.03% | 3,115 |
| Feb 27, 2025 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -5.83% | 9,950 |
| Feb 26, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 4.04% | 808 |
| Feb 25, 2025 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.44% | 6,260 |
| Feb 24, 2025 | 1.00 | 1.03 | 0.80 | 0.98 | 0.98 | -5.25% | 7,875 |
| Feb 21, 2025 | 0.90 | 1.05 | 0.80 | 1.03 | 1.03 | - | 103,505 |
| Feb 20, 2025 | 0.99 | 1.05 | 0.93 | 1.03 | 1.03 | -5.50% | 8,036 |
| Feb 19, 2025 | 1.11 | 1.11 | 1.00 | 1.09 | 1.09 | -2.68% | 23,747 |
| Feb 18, 2025 | 1.19 | 1.20 | 1.03 | 1.12 | 1.12 | -6.67% | 9,230 |
| Feb 14, 2025 | 1.16 | 1.20 | 1.11 | 1.20 | 1.20 | 9.09% | 7,649 |
| Feb 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,714 |
| Feb 12, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -2.22% | 1,830 |
| Feb 11, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 5.14% | 872 |
| Feb 10, 2025 | 1.30 | 1.30 | 1.07 | 1.07 | 1.07 | -17.69% | 14,995 |
| Feb 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 370 |
| Feb 6, 2025 | 1.32 | 1.41 | 1.15 | 1.30 | 1.30 | -6.47% | 11,312 |
| Feb 5, 2025 | 1.35 | 1.40 | 1.20 | 1.39 | 1.39 | 11.20% | 5,035 |
| Feb 4, 2025 | 1.30 | 1.30 | 1.19 | 1.25 | 1.25 | -8.76% | 10,612 |
| Feb 3, 2025 | 1.16 | 1.50 | 1.16 | 1.37 | 1.37 | 19.13% | 15,981 |
| Jan 31, 2025 | 1.45 | 1.45 | 1.14 | 1.15 | 1.15 | -11.54% | 2,466 |
| Jan 30, 2025 | 1.45 | 1.60 | 1.30 | 1.30 | 1.30 | -12.75% | 24,101 |
| Jan 29, 2025 | 1.15 | 1.50 | 1.15 | 1.49 | 1.49 | 35.45% | 27,927 |
| Jan 28, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 598 |
| Jan 27, 2025 | 1.05 | 1.20 | 0.80 | 1.07 | 1.07 | 0.94% | 44,886 |
| Jan 24, 2025 | 1.45 | 1.45 | 1.06 | 1.06 | 1.06 | -26.03% | 17,921 |
| Jan 23, 2025 | 1.65 | 1.65 | 1.40 | 1.43 | 1.43 | -1.17% | 5,574 |