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 (%)
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%)
Nov 01, 2012 8.500 9.370 6.875 7.625 431,191 -0.38(-4.69%)
Oct 31, 2012 5.375 8.250 5.164 8.000 471,132 +2.88(+56.10%)
Oct 26, 2012 5.125 5.250 4.875 5.125 65,832 +0.01(+0.12%)
Oct 25, 2012 5.312 5.375 5.086 5.119 55,959 +0.04(+0.69%)
Oct 24, 2012 5.362 5.556 4.999 5.084 82,226 -0.17(-3.14%)
Oct 23, 2012 5.375 5.562 4.900 5.249 120,102 +0.31(+6.30%)
Oct 19, 2012 5.250 5.250 4.900 4.938 55,513 -0.11(-2.25%)
Oct 18, 2012 5.500 5.500 5.032 5.051 87,870 -0.57(-10.20%)
Oct 17, 2012 5.125 5.625 4.888 5.625 84,270 +0.61(+12.19%)
Oct 16, 2012 4.875 5.375 4.750 5.014 108,252 -0.05(-0.99%)
Oct 15, 2012 5.625 5.625 5.029 5.064 130,595 -0.44(-7.97%)
Oct 12, 2012 6.000 6.000 5.412 5.503 100,346 -0.43(-7.33%)
Oct 11, 2012 5.875 6.500 5.250 5.938 117,189 +0.41(+7.32%)
Oct 10, 2012 6.000 6.000 5.500 5.532 158,206 -0.34(-5.81%)
Oct 09, 2012 7.125 7.134 5.750 5.874 302,983 -1.25(-17.56%)
Oct 08, 2012 7.438 7.628 7.025 7.125 148,623 -0.12(-1.72%)
Oct 05, 2012 6.950 7.625 6.875 7.250 90,189 +0.36(+5.19%)
Oct 04, 2012 7.736 7.736 6.875 6.893 129,911 -0.61(-8.10%)
Oct 03, 2012 8.000 8.250 7.250 7.500 103,947 -0.38(-4.76%)
Oct 02, 2012 8.490 8.490 7.750 7.875 155,219 -0.03(-0.32%)
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.