Hunting PLC
HNTIFOTCEnergy● Active
$6.20
+$0.00(+0.00%)
Market Cap$905940336
P/E Ratio—
52W High$7.5
52W Low$3.7
Hunting PLC（HNTIF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hntif · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.50
Feb 19, 2026
-17.3% from here
5-Year Low5Y
$2.00
Dec 10, 2021
+210.0% from low
IPO Priceadj.
$6.35
Feb 13, 2009
-2.4% since IPO
1 Year Ago
$3.70
Jun 9, 2025
+67.6% in 1Y
5 Years Ago
$3.40
Jun 9, 2021
+82.4% in 5Y
10 Years Ago
$5.05
Jun 9, 2016
+22.8% in 10Y
Historical Price Data · HNTIF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 1K | +0.00% |
| Jun 5, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5K | +0.00% |
| Jun 4, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0K | +0.00% |
| Jun 3, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5K | +0.00% |
| Jun 2, 2026 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 5K | +0.00% |
| Jun 1, 2026 | $6.20 | $6.20 | $5.94 | $5.94 | $5.94 | 5K | -4.19% |
| May 29, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 28, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 27, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 26, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 22, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 21, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 20, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 19, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 1K | +0.00% |
| May 18, 2026 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 3K | +0.00% |
| May 15, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0K | +0.00% |
| May 14, 2026 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1K | +0.00% |
| May 13, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1K | +0.00% |
| May 12, 2026 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 1K | +0.00% |
| May 11, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 1K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HNTIF
Jan 1 → Dec 31 · 6 years2026+24.2%$4.99 → $6.20
+24.2%
2025+32.3%$3.65 → $4.83
+32.3%
2024+12.9%$3.25 → $3.67
+12.9%
2023-2.4%$3.33 → $3.25
-2.4%
2022+50.0%$2.22 → $3.33
+50.0%
2021-34.7%$3.40 → $2.22
-34.7%
Best Year2022 · +50.0%
Worst Year2021 · -34.7%
Positive Years4 / 6
Avg Annual Return+13.7%
6Y Total Return+82.4%
6Y CAGR~+10.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in HNTIF?
If you invested $1,000 in HNTIF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,228
Total Return+22.8%
CAGR~+2.1% / yr
Profit+$228
Based on Jun 9, 2016 · $5.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hunting PLC（HNTIF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $6.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HNTIF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HNTIF 历史股价FMP 日线复权 OHLCV