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 (%)
May 17, 2024 1.420 1.420 1.360 1.380 291,358 -0.02(-1.43%)
May 16, 2024 1.410 1.470 1.400 1.400 194,485 +0.00(+0.00%)
May 15, 2024 1.460 1.474 1.400 1.400 275,863 -0.04(-2.78%)
May 14, 2024 1.500 1.560 1.420 1.440 504,156 -0.07(-4.64%)
May 13, 2024 1.540 1.590 1.500 1.510 354,926 -0.03(-1.95%)
May 10, 2024 1.590 1.620 1.530 1.540 170,977 -0.04(-2.53%)
May 09, 2024 1.560 1.630 1.560 1.580 145,787 +0.03(+1.94%)
May 08, 2024 1.500 1.600 1.500 1.550 385,752 +0.05(+3.33%)
May 07, 2024 1.510 1.550 1.480 1.500 210,778 -0.01(-0.66%)
May 06, 2024 1.550 1.590 1.510 1.510 260,750 -0.04(-2.58%)
May 03, 2024 1.520 1.595 1.490 1.550 190,659 +0.04(+2.65%)
May 02, 2024 1.510 1.550 1.460 1.510 299,248 -0.02(-1.31%)
May 01, 2024 1.600 1.630 1.510 1.530 374,730 -0.08(-4.97%)
Apr 30, 2024 1.640 1.770 1.590 1.610 992,585 -0.03(-1.83%)
Apr 29, 2024 1.680 1.760 1.610 1.640 405,824 -0.03(-1.80%)
Apr 26, 2024 1.640 1.710 1.610 1.670 473,573 +0.05(+3.09%)
Apr 25, 2024 1.670 1.679 1.580 1.620 537,185 -0.08(-4.71%)
Apr 24, 2024 1.650 1.770 1.650 1.700 679,600 +0.06(+3.66%)
Apr 23, 2024 1.690 1.760 1.600 1.640 906,758 -0.10(-5.75%)
Apr 22, 2024 1.770 1.850 1.700 1.740 805,795 -0.17(-8.90%)
Apr 19, 2024 1.710 2.080 1.710 1.910 2,973,641 +0.24(+14.37%)
Apr 18, 2024 1.850 1.940 1.600 1.670 1,301,685 -0.15(-8.24%)
Apr 17, 2024 1.910 2.020 1.800 1.820 837,894 -0.09(-4.71%)
Apr 16, 2024 2.130 2.200 1.910 1.910 2,254,000 -0.40(-17.32%)
Apr 15, 2024 2.150 2.450 1.850 2.310 5,129,521 +0.15(+6.94%)
Apr 12, 2024 1.670 2.570 1.669 2.160 15,134,088 +0.56(+35.00%)
Apr 11, 2024 1.650 1.700 1.569 1.600 219,821 -0.02(-1.23%)
Apr 10, 2024 1.500 1.660 1.420 1.620 792,130 +0.13(+8.72%)
Apr 09, 2024 1.500 1.570 1.480 1.490 237,583 -0.10(-6.29%)
Apr 08, 2024 1.650 1.710 1.580 1.590 396,881 -0.16(-9.14%)
Apr 05, 2024 1.610 1.800 1.580 1.750 762,106 +0.14(+8.70%)
Apr 04, 2024 1.400 1.680 1.400 1.610 745,647 +0.18(+12.59%)
Apr 03, 2024 1.500 1.520 1.380 1.430 376,304 -0.13(-8.33%)
Apr 02, 2024 1.550 1.750 1.480 1.560 1,788,919 +0.15(+10.66%)
Apr 01, 2024 1.350 1.430 1.310 1.410 445,006 +0.08(+5.99%)
Mar 28, 2024 1.320 1.350 1.310 1.330 86,804 +0.00(+0.00%)
Mar 27, 2024 1.300 1.350 1.290 1.330 51,189 +0.02(+1.53%)
Mar 26, 2024 1.330 1.360 1.310 1.310 49,326 -0.04(-3.32%)
Mar 25, 2024 1.370 1.388 1.310 1.355 62,882 -0.02(-1.09%)
Mar 22, 2024 1.370 1.390 1.320 1.370 66,281 +0.01(+0.74%)
Mar 21, 2024 1.370 1.400 1.350 1.360 39,845 +0.02(+1.49%)
Mar 20, 2024 1.380 1.450 1.330 1.340 193,066 -0.02(-1.47%)
Mar 19, 2024 1.340 1.388 1.330 1.360 84,393 +0.06(+4.62%)
Mar 18, 2024 1.330 1.370 1.280 1.300 196,131 -0.03(-2.26%)
Mar 15, 2024 1.330 1.400 1.330 1.330 128,276 +0.00(+0.00%)
Mar 14, 2024 1.320 1.340 1.310 1.330 62,533 +0.04(+3.10%)
Mar 13, 2024 1.320 1.340 1.290 1.290 40,234 +0.01(+0.78%)
Mar 12, 2024 1.280 1.309 1.280 1.280 31,045 +0.00(+0.00%)
Mar 11, 2024 1.280 1.300 1.270 1.280 22,940 +0.01(+0.79%)
Mar 08, 2024 1.270 1.316 1.270 1.270 38,663 -0.01(-0.78%)
Mar 07, 2024 1.330 1.330 1.280 1.280 38,478 -0.02(-1.54%)
Mar 06, 2024 1.350 1.350 1.280 1.300 49,775 -0.03(-2.26%)
Mar 05, 2024 1.330 1.350 1.280 1.330 68,558 +0.01(+0.76%)
Mar 04, 2024 1.370 1.370 1.320 1.320 40,384 -0.01(-0.75%)
Mar 01, 2024 1.310 1.350 1.310 1.330 48,455 +0.01(+0.76%)
Feb 29, 2024 1.320 1.360 1.320 1.320 21,313 +0.02(+1.54%)
Feb 28, 2024 1.340 1.360 1.300 1.300 20,977 -0.04(-2.99%)
Feb 27, 2024 1.310 1.375 1.280 1.340 76,040 +0.03(+2.29%)
Feb 26, 2024 1.340 1.340 1.270 1.310 46,651 +0.01(+0.77%)
Feb 23, 2024 1.310 1.350 1.290 1.300 77,648 +0.00(+0.00%)
Feb 22, 2024 1.460 1.460 1.280 1.300 247,687 -0.15(-10.34%)
Feb 21, 2024 1.450 1.490 1.450 1.450 30,480 -0.01(-0.68%)
Feb 20, 2024 1.470 1.490 1.440 1.460 38,729 -0.01(-0.68%)
Feb 16, 2024 1.460 1.490 1.450 1.470 45,066 +0.00(+0.00%)
Feb 15, 2024 1.430 1.490 1.430 1.470 71,529 +0.03(+2.08%)
Feb 14, 2024 1.440 1.464 1.420 1.440 57,218 +0.02(+1.41%)
Feb 13, 2024 1.410 1.440 1.410 1.420 46,414 -0.01(-0.70%)
Feb 12, 2024 1.430 1.460 1.430 1.430 36,926 -0.01(-0.69%)
Feb 09, 2024 1.430 1.470 1.410 1.440 45,152 +0.00(+0.00%)
Feb 08, 2024 1.420 1.460 1.420 1.440 61,452 +0.01(+0.70%)
Feb 07, 2024 1.450 1.480 1.380 1.430 79,980 -0.03(-2.09%)
Feb 06, 2024 1.540 1.540 1.450 1.460 128,596 -0.05(-3.28%)
Feb 05, 2024 1.560 1.570 1.500 1.510 95,126 -0.04(-2.58%)
Feb 02, 2024 1.530 1.578 1.510 1.550 80,529 +0.01(+0.65%)
Feb 01, 2024 1.560 1.570 1.530 1.540 123,924 -0.01(-0.65%)
Jan 31, 2024 1.590 1.600 1.550 1.550 79,301 -0.02(-1.27%)
Jan 30, 2024 1.590 1.628 1.530 1.570 205,129 -0.04(-2.48%)
Jan 29, 2024 1.610 1.640 1.580 1.610 93,429 +0.00(+0.00%)
Jan 26, 2024 1.630 1.667 1.570 1.610 176,046 -0.06(-3.59%)
Jan 25, 2024 1.630 1.670 1.610 1.670 116,406 +0.06(+4.05%)
Jan 24, 2024 1.630 1.690 1.580 1.605 51,386 +0.00(+0.31%)
Jan 23, 2024 1.630 1.635 1.590 1.600 48,236 +0.00(+0.00%)
Jan 22, 2024 1.570 1.650 1.570 1.600 134,708 +0.04(+2.56%)
Jan 19, 2024 1.600 1.630 1.550 1.560 97,136 -0.07(-4.29%)
Jan 18, 2024 1.570 1.630 1.530 1.630 174,904 +0.05(+3.16%)
Jan 17, 2024 1.610 1.640 1.550 1.580 142,328 -0.05(-3.07%)
Jan 16, 2024 1.670 1.700 1.620 1.630 148,553 -0.07(-4.12%)
Jan 12, 2024 1.710 1.730 1.650 1.700 183,372 +0.06(+3.66%)
Jan 11, 2024 1.660 1.660 1.600 1.640 86,996 +0.00(+0.00%)
Jan 10, 2024 1.710 1.710 1.640 1.640 84,518 -0.05(-2.96%)
Jan 09, 2024 1.680 1.705 1.645 1.690 65,755 +0.02(+1.20%)
Jan 08, 2024 1.730 1.750 1.640 1.670 123,673 -0.08(-4.57%)
Jan 05, 2024 1.790 1.801 1.750 1.750 74,954 -0.05(-2.78%)
Jan 04, 2024 1.820 1.820 1.780 1.800 53,289 -0.04(-2.17%)
Jan 03, 2024 1.790 1.840 1.770 1.840 90,957 +0.05(+2.79%)
Jan 02, 2024 1.810 1.850 1.760 1.790 116,898 +0.00(+0.00%)
Dec 29, 2023 1.790 1.830 1.770 1.790 76,364 -0.02(-1.10%)
Dec 28, 2023 1.800 1.846 1.780 1.810 79,973 -0.04(-2.16%)
Dec 27, 2023 1.830 1.880 1.800 1.850 99,521 -0.01(-0.54%)
Dec 26, 2023 1.800 1.900 1.750 1.860 220,605 +0.09(+5.08%)
Dec 22, 2023 1.790 1.840 1.750 1.770 97,558 -0.02(-1.12%)
Dec 21, 2023 1.800 1.824 1.742 1.790 90,538 -0.01(-0.56%)
Dec 20, 2023 1.770 1.880 1.770 1.800 304,242 +0.03(+1.69%)
Dec 19, 2023 1.710 1.820 1.710 1.770 134,935 +0.07(+4.12%)
Dec 18, 2023 1.750 1.820 1.673 1.700 262,235 +0.00(+0.00%)
Dec 15, 2023 1.700 1.730 1.665 1.700 128,516 +0.02(+1.19%)
Dec 14, 2023 1.690 1.735 1.680 1.680 122,202 +0.02(+1.20%)
Dec 13, 2023 1.690 1.710 1.600 1.660 195,633 -0.04(-2.35%)
Dec 12, 2023 1.730 1.740 1.700 1.700 102,507 -0.05(-2.86%)
Dec 11, 2023 1.770 1.770 1.720 1.750 89,891 -0.01(-0.55%)
Dec 08, 2023 1.760 1.789 1.730 1.760 77,922 -0.02(-1.14%)
Dec 07, 2023 1.750 1.820 1.685 1.780 173,086 +0.05(+2.89%)
Dec 06, 2023 1.720 1.830 1.690 1.730 392,128 -0.02(-1.14%)
Dec 05, 2023 1.770 1.770 1.720 1.750 78,254 -0.04(-2.23%)
Dec 04, 2023 1.760 1.820 1.750 1.790 69,719 +0.02(+1.13%)
Dec 01, 2023 1.770 1.820 1.740 1.770 114,801 +0.02(+1.14%)
Nov 30, 2023 1.760 1.850 1.732 1.750 201,092 -0.01(-0.57%)
Nov 29, 2023 1.770 1.800 1.760 1.760 86,187 -0.02(-1.12%)
Nov 28, 2023 1.750 1.820 1.720 1.780 199,466 +0.07(+4.09%)
Nov 27, 2023 1.720 1.760 1.710 1.710 72,556 -0.03(-1.72%)
Nov 24, 2023 1.780 1.783 1.690 1.740 101,986 -0.03(-1.69%)
Nov 22, 2023 1.710 1.788 1.710 1.770 107,902 +0.04(+2.31%)
Nov 21, 2023 1.730 1.805 1.720 1.730 140,409 -0.02(-1.14%)
Nov 20, 2023 1.740 1.795 1.730 1.750 120,779 +0.02(+1.16%)
Nov 17, 2023 1.770 1.790 1.720 1.730 156,638 -0.02(-1.14%)
Nov 16, 2023 1.800 1.808 1.680 1.750 215,397 -0.07(-3.85%)
Nov 15, 2023 1.810 1.855 1.790 1.820 119,384 +0.00(+0.00%)
Nov 14, 2023 1.770 2.000 1.770 1.820 248,514 +0.03(+1.68%)
Nov 13, 2023 1.840 1.840 1.770 1.790 108,287 -0.03(-1.65%)
Nov 10, 2023 1.850 1.850 1.800 1.820 109,878 -0.01(-0.55%)
Nov 09, 2023 1.810 1.870 1.790 1.830 137,678 +0.05(+2.81%)
Nov 08, 2023 1.840 1.859 1.740 1.780 134,318 -0.07(-3.78%)
Nov 07, 2023 1.890 1.890 1.750 1.850 262,821 -0.06(-3.14%)
Nov 06, 2023 1.980 2.040 1.900 1.910 209,792 -0.08(-4.02%)
Nov 03, 2023 1.950 2.030 1.938 1.990 160,977 +0.02(+1.02%)
Nov 02, 2023 1.950 2.000 1.890 1.970 129,032 +0.04(+2.07%)
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.