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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2012 155.25 157.75 153.12 154.38 10,834 -1.25(-0.80%)
Jan 30, 2012 156.12 158.38 152.75 155.62 13,743 -3.12(-1.97%)
Jan 27, 2012 159.38 159.62 152.25 158.75 17,885 -0.88(-0.55%)
Jan 26, 2012 166.88 166.88 158.50 159.62 13,860 -6.62(-3.98%)
Jan 25, 2012 166.25 167.38 163.00 166.25 13,931 +0.12(+0.08%)
Jan 24, 2012 165.38 167.86 163.75 166.12 10,833 -0.75(-0.45%)
Jan 23, 2012 167.88 168.12 165.75 166.88 14,441 +0.12(+0.07%)
Jan 20, 2012 167.50 167.88 164.88 166.75 12,684 -0.25(-0.15%)
Jan 19, 2012 167.62 169.00 165.19 167.00 13,213 +1.00(+0.60%)
Jan 18, 2012 156.25 167.25 155.00 166.00 13,515 +10.12(+6.50%)
Jan 17, 2012 168.25 168.25 155.00 155.88 15,493 -7.75(-4.74%)
Jan 13, 2012 168.88 170.25 163.50 163.62 11,957 -7.25(-4.24%)
Jan 12, 2012 178.75 180.12 168.12 170.88 13,626 -7.25(-4.07%)
Jan 11, 2012 179.88 184.12 177.62 178.12 9,145 -1.12(-0.63%)
Jan 10, 2012 176.12 181.25 175.38 179.25 20,979 +2.62(+1.49%)
Jan 09, 2012 164.38 183.62 164.38 176.62 24,768 +16.88(+10.56%)
Jan 06, 2012 161.75 164.50 159.38 159.75 11,691 -1.38(-0.85%)
Jan 05, 2012 149.75 163.62 145.25 161.12 24,330 +10.88(+7.24%)
Jan 04, 2012 153.00 153.62 148.12 150.25 6,791 -2.12(-1.39%)
Dec 30, 2011 147.38 153.75 147.38 152.38 8,663 +4.00(+2.70%)
Dec 29, 2011 143.75 149.38 143.19 148.38 5,539 +5.25(+3.67%)
Dec 28, 2011 146.12 146.12 142.00 143.12 3,992 -2.75(-1.89%)
Dec 27, 2011 144.38 147.50 141.25 145.88 6,102 +0.38(+0.26%)
Dec 23, 2011 146.50 146.62 143.38 145.50 3,117 +2.88(+2.02%)
Dec 21, 2011 150.00 152.62 125.75 142.62 38,927 -7.88(-5.23%)
Dec 20, 2011 147.25 150.61 145.00 150.50 17,414 +8.12(+5.71%)
Dec 19, 2011 149.12 149.49 141.00 142.38 18,769 -5.12(-3.47%)
Dec 16, 2011 151.88 153.00 145.88 147.50 18,557 -2.00(-1.34%)
Dec 15, 2011 158.38 160.21 148.25 149.50 16,797 -5.62(-3.63%)
Dec 14, 2011 161.62 162.25 154.88 155.12 10,847 -8.50(-5.19%)
Dec 13, 2011 168.75 172.50 159.00 163.62 7,878 -3.25(-1.95%)
Dec 12, 2011 166.25 167.38 163.12 166.88 10,151 -2.38(-1.40%)
Dec 09, 2011 161.88 171.87 161.88 169.25 7,984 +7.25(+4.48%)
Dec 08, 2011 172.38 172.38 160.25 162.00 16,918 -11.12(-6.43%)
Dec 07, 2011 176.38 178.12 168.88 173.12 9,391 -4.62(-2.60%)
Dec 06, 2011 180.00 181.12 174.12 177.75 9,914 -2.25(-1.25%)
Dec 05, 2011 183.00 184.24 177.25 180.00 14,621 +2.00(+1.12%)
Dec 02, 2011 178.88 180.00 176.88 178.00 11,006 +2.38(+1.35%)
Dec 01, 2011 174.75 180.34 174.75 175.62 14,891 +0.50(+0.29%)
Nov 30, 2011 178.50 178.50 172.25 175.12 22,983 +10.12(+6.14%)
Nov 29, 2011 166.88 167.75 162.50 165.00 15,552 -1.12(-0.68%)
Nov 28, 2011 165.62 167.24 163.38 166.12 10,422 +7.62(+4.81%)
Nov 25, 2011 164.00 165.75 157.50 158.50 9,820 -5.50(-3.35%)
Nov 23, 2011 169.38 170.12 163.62 164.00 13,325 -7.88(-4.58%)
Nov 22, 2011 175.00 177.34 169.38 171.88 6,284 -3.25(-1.86%)
Nov 21, 2011 179.38 183.14 173.00 175.12 13,601 -7.25(-3.98%)
Nov 18, 2011 181.75 185.62 179.88 182.38 5,273 -0.12(-0.07%)
Nov 17, 2011 184.12 189.88 180.12 182.50 9,022 -1.25(-0.68%)
Nov 16, 2011 186.25 189.75 182.88 183.75 9,032 -5.38(-2.84%)
Nov 15, 2011 187.50 190.26 183.75 189.12 4,598 +0.88(+0.46%)
Nov 14, 2011 186.88 189.38 181.88 188.25 6,453 +0.25(+0.13%)
Nov 11, 2011 195.12 195.12 185.75 188.00 6,759 +4.25(+2.31%)
Nov 10, 2011 190.12 190.75 180.06 183.75 9,590 -2.50(-1.34%)
Nov 09, 2011 199.62 203.32 185.38 186.25 11,868 -17.12(-8.42%)
Nov 08, 2011 204.12 205.99 196.00 203.38 4,273 +0.75(+0.37%)
Nov 07, 2011 203.25 206.25 197.25 202.62 5,009 -0.25(-0.12%)
Nov 04, 2011 204.38 206.44 201.50 202.88 3,087 -4.25(-2.05%)
Nov 03, 2011 208.50 209.50 197.62 207.12 9,437 +2.75(+1.35%)
Nov 02, 2011 196.62 205.50 191.38 204.38 9,228 +14.88(+7.85%)
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.