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, 2013 3.250 3.375 3.138 3.138 19,586 -0.11(-3.50%)
Jan 30, 2013 3.362 3.362 3.166 3.251 14,570 -0.01(-0.34%)
Jan 29, 2013 3.375 3.375 3.250 3.263 14,305 +0.01(+0.38%)
Jan 28, 2013 3.375 3.375 3.250 3.250 26,958 -0.05(-1.52%)
Jan 25, 2013 3.500 3.500 3.188 3.300 40,934 -0.01(-0.38%)
Jan 24, 2013 3.500 3.500 3.250 3.312 20,711 -0.05(-1.49%)
Jan 23, 2013 3.625 3.688 3.297 3.362 32,316 -0.26(-7.21%)
Jan 22, 2013 3.500 3.625 3.138 3.624 36,142 +0.25(+7.37%)
Jan 18, 2013 3.500 3.750 3.250 3.375 76,423 +0.00(+0.00%)
Jan 17, 2013 3.286 3.500 3.038 3.375 73,509 +0.00(+0.07%)
Jan 16, 2013 3.625 3.723 3.286 3.373 62,389 -0.25(-6.97%)
Jan 15, 2013 4.062 3.962 3.525 3.625 80,065 -0.34(-8.52%)
Jan 14, 2013 4.231 4.496 3.500 3.962 227,431 +0.09(+2.26%)
Jan 11, 2013 3.625 4.125 3.250 3.875 430,647 +0.49(+14.43%)
Jan 10, 2013 2.750 3.462 2.688 3.386 282,112 +0.69(+25.42%)
Jan 09, 2013 2.750 2.874 2.666 2.700 17,696 -0.03(-1.14%)
Jan 08, 2013 2.688 2.750 2.625 2.731 13,372 +0.04(+1.63%)
Jan 07, 2013 2.658 2.750 2.658 2.688 37,342 -0.05(-1.83%)
Jan 04, 2013 2.812 2.860 2.689 2.737 27,424 -0.08(-2.67%)
Jan 03, 2013 2.875 2.875 2.625 2.812 55,854 +0.00(+0.00%)
Jan 02, 2013 2.791 2.875 2.750 2.812 44,271 +0.06(+2.27%)
Dec 31, 2012 2.600 2.750 2.600 2.750 43,795 +0.11(+4.27%)
Dec 28, 2012 2.575 2.688 2.535 2.638 30,229 +0.04(+1.44%)
Dec 27, 2012 2.625 2.625 2.575 2.600 45,996 -0.01(-0.48%)
Dec 26, 2012 2.500 2.688 2.500 2.612 60,052 -0.04(-1.65%)
Dec 24, 2012 2.625 2.656 2.625 2.656 14,601 +0.03(+1.19%)
Dec 21, 2012 2.715 2.748 2.625 2.625 41,346 -0.11(-4.11%)
Dec 20, 2012 2.763 2.819 2.683 2.737 64,107 -0.01(-0.45%)
Dec 19, 2012 2.731 2.781 2.587 2.750 85,470 -0.04(-1.57%)
Dec 18, 2012 3.112 3.112 2.663 2.794 106,127 -0.02(-0.67%)
Dec 17, 2012 2.625 3.210 2.533 2.812 309,136 +0.19(+7.14%)
Dec 14, 2012 2.626 2.750 2.612 2.625 72,886 -0.12(-4.50%)
Dec 13, 2012 2.625 2.749 2.406 2.749 130,513 +0.06(+2.28%)
Dec 12, 2012 3.000 3.000 2.438 2.688 315,389 -0.18(-6.32%)
Dec 11, 2012 3.000 3.025 2.625 2.869 529,232 -3.88(-57.50%)
Dec 10, 2012 7.250 7.250 6.500 6.750 89,232 +0.01(+0.09%)
Dec 07, 2012 6.756 6.997 6.625 6.744 18,180 -0.03(-0.42%)
Dec 06, 2012 7.100 7.100 6.765 6.772 9,727 -0.10(-1.49%)
Dec 05, 2012 7.062 7.215 6.875 6.875 30,371 -0.12(-1.79%)
Dec 04, 2012 7.119 7.625 7.000 7.000 26,764 +0.00(+0.00%)
Nov 30, 2012 6.500 7.750 6.500 7.000 123,582 -0.12(-1.75%)
Nov 29, 2012 6.875 7.125 6.625 7.125 16,962 +0.25(+3.71%)
Nov 28, 2012 7.125 7.125 6.500 6.870 24,597 +0.12(+1.78%)
Nov 27, 2012 7.375 7.375 6.500 6.750 38,290 -0.62(-8.47%)
Nov 26, 2012 6.314 7.750 6.250 7.375 117,988 +1.06(+16.81%)
Nov 23, 2012 6.475 6.535 6.287 6.314 4,818 +0.09(+1.43%)
Nov 21, 2012 6.550 6.550 6.138 6.225 33,465 -0.15(-2.35%)
Nov 20, 2012 6.375 6.438 6.044 6.375 24,082 +0.12(+2.00%)
Nov 19, 2012 6.250 6.475 5.900 6.250 21,967 +0.33(+5.49%)
Nov 16, 2012 6.375 6.485 5.875 5.925 29,727 -0.20(-3.27%)
Nov 15, 2012 6.250 6.438 5.897 6.125 15,044 +0.00(+0.00%)
Nov 14, 2012 6.250 6.499 6.000 6.125 29,983 -0.12(-2.00%)
Nov 13, 2012 6.875 6.875 6.000 6.250 53,265 +0.36(+6.16%)
Nov 12, 2012 6.875 6.938 5.875 5.888 70,859 -1.24(-17.37%)
Nov 09, 2012 6.750 7.500 6.750 7.125 86,547 +0.19(+2.68%)
Nov 08, 2012 7.000 7.860 6.763 6.939 91,036 +0.06(+0.93%)
Nov 07, 2012 6.875 7.128 6.625 6.875 36,056 +0.00(+0.00%)
Nov 06, 2012 7.375 7.750 6.626 6.875 75,063 -0.38(-5.17%)
Nov 05, 2012 7.250 7.969 6.250 7.250 144,422 +0.12(+1.75%)
Nov 02, 2012 7.562 7.625 6.014 7.125 151,122 -0.50(-6.56%)
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.