HNO International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2025	1.40	1.70	1.21	1.45	1.45	3.57%	46,151
Jan 21, 2025	1.79	1.79	1.40	1.40	1.40	-17.16%	25,775
Jan 17, 2025	1.52	1.70	1.50	1.69	1.69	-0.59%	11,305
Jan 16, 2025	1.69	1.70	1.41	1.70	1.70	-	13,459
Jan 15, 2025	1.70	1.78	1.69	1.70	1.70	-	2,942
Jan 14, 2025	1.65	1.84	1.60	1.70	1.70	-1.16%	10,746
Jan 13, 2025	1.58	1.73	1.41	1.72	1.72	21.99%	14,668
Jan 10, 2025	1.76	1.76	1.40	1.41	1.41	-20.96%	20,323
Jan 8, 2025	1.85	1.85	1.74	1.78	1.78	-0.89%	38,597
Jan 7, 2025	1.60	1.80	1.22	1.80	1.80	12.50%	70,032
Jan 6, 2025	1.60	1.60	1.50	1.60	1.60	13.96%	27,515
Jan 3, 2025	1.59	1.59	1.36	1.40	1.40	3.24%	19,403
Jan 2, 2025	1.33	1.40	1.30	1.36	1.36	5.67%	37,201
Dec 31, 2024	1.25	1.30	1.20	1.29	1.29	5.49%	46,376
Dec 30, 2024	1.14	1.25	1.10	1.22	1.22	7.96%	16,025
Dec 27, 2024	1.15	1.16	1.06	1.13	1.13	2.73%	2,834
Dec 26, 2024	1.00	1.10	1.00	1.10	1.10	-	3,569
Dec 24, 2024	1.03	1.10	1.03	1.10	1.10	4.76%	1,181
Dec 23, 2024	1.10	1.10	1.00	1.05	1.05	-4.55%	2,303
Dec 20, 2024	1.10	1.10	1.07	1.10	1.10	5.06%	22,379
Dec 19, 2024	1.05	1.05	1.01	1.05	1.05	5.44%	55,863
Dec 18, 2024	1.05	1.05	0.93	0.99	0.99	8.52%	3,835
Dec 17, 2024	0.95	0.95	0.92	0.92	0.92	-3.68%	2,700
Dec 16, 2024	0.95	0.98	0.74	0.95	0.95	-	12,576
Dec 13, 2024	0.88	0.95	0.70	0.95	0.95	7.95%	12,873
Dec 12, 2024	0.83	0.88	0.83	0.88	0.88	7.65%	3,576
Dec 11, 2024	0.70	0.82	0.70	0.82	0.82	-3.82%	8,304
Dec 10, 2024	0.83	0.85	0.81	0.85	0.85	2.41%	7,762
Dec 9, 2024	0.85	0.85	0.70	0.83	0.83	-2.24%	32,234
Dec 6, 2024	0.77	0.85	0.74	0.85	0.85	2.91%	11,079
Dec 5, 2024	0.84	0.85	0.75	0.83	0.83	-1.79%	14,176
Dec 4, 2024	0.83	0.85	0.80	0.84	0.84	0.07%	5,471
Dec 3, 2024	0.89	0.89	0.83	0.84	0.84	26.23%	63,021
Dec 2, 2024	0.84	0.89	0.65	0.67	0.67	-5.41%	7,568
Nov 27, 2024	0.79	0.81	0.70	0.70	0.70	-12.13%	1,420
Nov 26, 2024	0.77	0.89	0.77	0.80	0.80	17.65%	3,820
Nov 25, 2024	0.68	0.86	0.65	0.68	0.68	-20.93%	2,690
Nov 22, 2024	0.86	0.86	0.86	0.86	0.86	-	10
Nov 21, 2024	0.72	0.86	0.69	0.86	0.86	24.64%	2,485
Nov 20, 2024	0.89	0.89	0.65	0.69	0.69	-22.82%	2,478
Nov 19, 2024	0.89	0.89	0.89	0.89	0.89	25.47%	287
Nov 18, 2024	0.71	0.77	0.65	0.71	0.71	-	2,807
Nov 15, 2024	0.71	0.89	0.65	0.71	0.71	0.16%	2,150
Nov 14, 2024	0.71	0.71	0.71	0.71	0.71	-7.94%	426
Nov 13, 2024	0.77	0.77	0.77	0.77	0.77	-	61
Nov 12, 2024	0.83	0.83	0.65	0.77	0.77	-11.99%	1,371
Nov 11, 2024	0.83	0.88	0.65	0.88	0.88	2.09%	8,930
Nov 8, 2024	0.94	0.94	0.51	0.86	0.86	-8.50%	1,385
Nov 7, 2024	0.78	0.94	0.51	0.94	0.94	28.75%	7,823
Nov 6, 2024	0.73	0.73	0.73	0.73	0.73	-2.67%	3,746
Nov 5, 2024	0.71	0.79	0.71	0.75	0.75	7.14%	2,974
Nov 4, 2024	0.88	0.94	0.65	0.70	0.70	16.67%	3,093
Nov 1, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 31, 2024	0.52	0.60	0.52	0.60	0.60	24.22%	1,179
Oct 30, 2024	0.45	0.48	0.45	0.48	0.48	-8.52%	1,100
Oct 29, 2024	0.53	0.53	0.53	0.53	0.53	-	56
Oct 28, 2024	0.53	0.53	0.53	0.53	0.53	16.89%	912
Oct 25, 2024	0.45	0.45	0.45	0.45	0.45	-24.72%	100
Oct 24, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 23, 2024	0.64	0.64	0.39	0.60	0.60	-11.57%	2,041
Oct 22, 2024	0.68	0.68	0.68	0.68	0.68	-	-
Oct 21, 2024	0.71	0.71	0.68	0.68	0.68	6.02%	1,042
Oct 18, 2024	0.64	0.64	0.64	0.64	0.64	-	25
Oct 17, 2024	0.64	0.64	0.64	0.64	0.64	-	35
Oct 16, 2024	0.60	0.64	0.60	0.64	0.64	6.67%	2,090
Oct 15, 2024	0.60	0.64	0.60	0.60	0.60	-7.68%	4,894
Oct 14, 2024	0.70	0.70	0.41	0.65	0.65	43.33%	7,095
Oct 11, 2024	0.70	0.70	0.45	0.45	0.45	-35.19%	528
Oct 10, 2024	0.70	0.70	0.70	0.70	0.70	48.85%	580
Oct 9, 2024	0.47	0.47	0.47	0.47	0.47	-	41
Oct 8, 2024	0.47	0.50	0.45	0.47	0.47	-21.67%	1,950
Oct 7, 2024	0.60	0.60	0.60	0.60	0.60	18.50%	3,465
Oct 4, 2024	0.51	0.51	0.51	0.51	0.51	20.52%	220
Oct 3, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 2, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Oct 1, 2024	0.42	0.42	0.42	0.42	0.42	-	133
Sep 30, 2024	0.53	0.80	0.42	0.42	0.42	-52.60%	13,786
Sep 27, 2024	0.49	0.97	0.49	0.89	0.89	116.74%	15,474
Sep 26, 2024	0.41	0.41	0.41	0.41	0.41	-	57
Sep 25, 2024	0.41	0.41	0.41	0.41	0.41	-	90
Sep 24, 2024	0.41	0.41	0.41	0.41	0.41	-	400
Sep 23, 2024	0.50	0.50	0.37	0.41	0.41	-11.27%	4,053
Sep 20, 2024	0.46	0.46	0.46	0.46	0.46	-	50
Sep 19, 2024	0.50	0.50	0.46	0.46	0.46	2.44%	880
Sep 18, 2024	0.50	0.50	0.45	0.45	0.45	10.00%	502
Sep 17, 2024	0.41	0.46	0.41	0.41	0.41	-16.53%	615
Sep 16, 2024	0.50	0.50	0.42	0.49	0.49	-2.00%	4,024
Sep 13, 2024	0.51	0.51	0.49	0.50	0.50	19.05%	5,096
Sep 12, 2024	0.53	0.53	0.42	0.42	0.42	-20.75%	5,495
Sep 11, 2024	0.95	0.95	0.45	0.53	0.53	-22.51%	7,322
Sep 10, 2024	0.68	0.68	0.68	0.68	0.68	62.86%	266
Sep 9, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Sep 6, 2024	0.40	0.45	0.40	0.42	0.42	4.48%	610
Sep 5, 2024	0.55	0.55	0.40	0.40	0.40	-33.55%	291
Sep 4, 2024	0.65	0.65	0.45	0.61	0.61	-6.92%	6,270