Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.370 +0.070 (+5.38%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.006 4.032 3.873 3.875 14,848 +0.00(+0.06%)
Jan 30, 2018 4.032 4.032 3.894 3.873 24,064 -0.15(-3.64%)
Jan 29, 2018 4.062 4.175 4.000 4.019 18,976 -0.17(-3.97%)
Jan 26, 2018 4.250 4.250 4.013 4.185 26,118 -0.05(-1.21%)
Jan 25, 2018 4.250 4.291 4.143 4.236 13,677 +0.01(+0.18%)
Jan 24, 2018 4.200 4.250 4.125 4.229 20,327 +0.03(+0.71%)
Jan 23, 2018 4.175 4.250 4.039 4.199 45,654 +0.02(+0.57%)
Jan 22, 2018 4.050 4.269 4.013 4.175 53,230 +0.10(+2.41%)
Jan 19, 2018 4.180 4.181 4.025 4.077 20,028 -0.07(-1.76%)
Jan 18, 2018 4.125 4.150 4.037 4.150 20,502 -0.00(-0.03%)
Jan 17, 2018 4.160 4.375 4.088 4.151 24,076 +0.01(+0.15%)
Jan 16, 2018 4.438 4.438 3.939 4.145 58,876 -0.12(-2.81%)
Jan 12, 2018 4.265 4.265 4.265 0 +0.08(+1.85%)
Jan 11, 2018 3.900 4.651 3.900 4.188 94,887 +0.13(+3.27%)
Jan 10, 2018 4.125 4.125 3.941 4.055 13,624 -0.07(-1.70%)
Jan 09, 2018 4.090 4.188 4.013 4.125 11,548 +0.00(+0.00%)
Jan 08, 2018 4.250 4.251 3.938 4.125 24,622 -0.02(-0.39%)
Jan 05, 2018 4.362 4.362 4.150 4.141 32,348 -0.22(-5.04%)
Jan 04, 2018 4.375 4.499 4.263 4.361 38,335 +0.08(+1.99%)
Jan 03, 2018 4.150 4.372 4.150 4.276 30,782 +0.15(+3.67%)
Jan 02, 2018 4.000 4.375 4.000 4.125 30,231 +0.00(+0.00%)
Dec 29, 2017 4.125 4.125 4.125 0 -0.06(-1.49%)
Dec 28, 2017 4.000 4.188 3.888 4.188 35,703 +0.12(+3.08%)
Dec 27, 2017 3.837 4.117 3.800 4.062 38,157 +0.23(+5.86%)
Dec 26, 2017 3.875 3.934 3.812 3.837 33,259 -0.13(-3.31%)
Dec 22, 2017 3.875 4.000 3.812 3.969 27,918 +0.04(+1.11%)
Dec 21, 2017 3.841 4.062 3.812 3.925 19,992 +0.06(+1.62%)
Dec 20, 2017 3.925 3.998 3.812 3.862 22,917 -0.06(-1.59%)
Dec 19, 2017 4.031 4.124 3.881 3.925 33,967 -0.08(-1.88%)
Dec 18, 2017 3.875 4.124 3.771 4.000 52,142 +0.19(+4.92%)
Dec 15, 2017 3.764 4.050 3.764 3.812 19,741 +0.06(+1.67%)
Dec 14, 2017 3.938 4.312 3.750 3.750 49,828 +0.00(+0.00%)
Dec 13, 2017 4.004 4.188 3.750 3.750 36,358 -0.25(-6.25%)
Dec 12, 2017 4.000 4.379 3.885 4.000 48,634 -0.06(-1.54%)
Dec 11, 2017 4.500 4.546 4.062 4.062 39,135 -0.36(-8.11%)
Dec 08, 2017 4.548 4.561 4.062 4.421 29,083 -0.02(-0.37%)
Dec 07, 2017 4.728 4.771 4.388 4.438 49,946 -0.31(-6.58%)
Dec 06, 2017 4.875 5.043 4.628 4.750 35,777 -0.29(-5.68%)
Dec 05, 2017 4.820 5.125 4.812 5.036 25,571 +0.10(+2.03%)
Dec 04, 2017 5.031 5.125 4.769 4.936 37,434 -0.13(-2.49%)
Dec 01, 2017 4.938 5.287 4.812 5.062 108,511 +0.17(+3.45%)
Nov 30, 2017 4.862 4.911 4.662 4.894 42,336 +0.06(+1.19%)
Nov 29, 2017 4.750 4.936 4.625 4.836 63,643 +0.09(+1.82%)
Nov 28, 2017 4.625 4.875 4.625 4.750 39,490 +0.11(+2.43%)
Nov 27, 2017 4.325 4.750 4.275 4.638 49,159 +0.26(+5.94%)
Nov 24, 2017 4.334 4.500 4.275 4.378 22,414 +0.10(+2.37%)
Nov 22, 2017 4.688 4.746 4.263 4.276 68,123 -0.42(-9.02%)
Nov 21, 2017 4.764 4.829 4.625 4.700 43,146 -0.11(-2.34%)
Nov 20, 2017 4.890 4.900 4.765 4.812 18,143 -0.08(-1.58%)
Nov 17, 2017 4.875 4.900 4.750 4.890 27,204 +0.05(+1.05%)
Nov 16, 2017 5.000 5.000 4.750 4.839 27,375 -0.00(-0.09%)
Nov 15, 2017 5.125 5.125 4.812 4.844 30,088 -0.47(-8.82%)
Nov 14, 2017 5.374 5.374 4.812 5.312 59,300 +0.13(+2.43%)
Nov 13, 2017 5.513 5.621 5.000 5.186 124,717 -0.31(-5.70%)
Nov 10, 2017 5.500 6.875 5.394 5.500 393,754 +0.03(+0.50%)
Nov 09, 2017 5.438 5.750 5.362 5.473 47,533 +0.04(+0.64%)
Nov 08, 2017 5.312 5.850 5.247 5.438 182,380 +0.14(+2.59%)
Nov 07, 2017 5.625 5.875 5.125 5.300 95,363 -0.20(-3.61%)
Nov 06, 2017 4.945 5.875 4.938 5.499 103,463 +0.49(+9.67%)
Nov 03, 2017 5.331 5.331 5.000 5.014 37,826 -0.24(-4.61%)
Nov 02, 2017 5.625 5.625 5.162 5.256 19,136 -0.18(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.