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

Houston American Energy Corp (NY: HUSA )

1.550 +0.050 (+3.33%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 31, 2019 2.900 2.900 2.750 2.825 19,040 -0.06(-2.08%)
May 30, 2019 2.933 2.933 2.875 2.885 16,699 +0.01(+0.35%)
May 29, 2019 2.875 2.950 2.850 2.875 22,738 -0.12(-4.17%)
May 28, 2019 2.875 3.000 2.875 3.000 21,051 +0.03(+1.05%)
May 24, 2019 2.938 2.969 2.856 2.969 24,864 +0.06(+2.15%)
May 23, 2019 3.062 3.062 2.850 2.906 31,968 -0.06(-1.90%)
May 22, 2019 2.900 2.989 2.875 2.962 24,148 +0.04(+1.28%)
May 21, 2019 3.062 3.062 2.900 2.925 32,593 -0.12(-4.10%)
May 20, 2019 2.881 3.334 2.825 3.050 189,585 +0.14(+4.95%)
May 17, 2019 2.933 3.038 2.869 2.906 15,272 -0.09(-3.12%)
May 16, 2019 3.075 3.192 2.812 3.000 61,611 -0.11(-3.61%)
May 15, 2019 3.112 3.170 3.000 3.112 47,585 +0.05(+1.67%)
May 14, 2019 3.125 3.125 2.976 3.061 25,713 +0.06(+2.00%)
May 13, 2019 3.069 3.181 3.001 3.001 52,809 -0.09(-2.99%)
May 10, 2019 3.125 3.188 3.000 3.094 35,760 -0.06(-1.79%)
May 09, 2019 3.125 3.181 3.025 3.150 49,207 -0.01(-0.24%)
May 08, 2019 3.500 3.499 3.021 3.158 60,726 -0.17(-5.22%)
May 07, 2019 3.466 3.625 3.324 3.331 93,398 +0.04(+1.14%)
May 06, 2019 3.000 3.500 3.000 3.294 143,270 +0.24(+7.73%)
May 03, 2019 2.971 3.174 2.938 3.058 49,952 +0.09(+2.95%)
May 02, 2019 3.151 3.151 2.913 2.970 37,460 -0.05(-1.53%)
May 01, 2019 3.116 3.125 2.938 3.016 56,257 +0.05(+1.73%)
Apr 30, 2019 3.281 3.281 2.938 2.965 78,061 -0.16(-5.12%)
Apr 29, 2019 3.500 3.625 3.000 3.125 119,614 -0.40(-11.28%)
Apr 26, 2019 4.125 4.134 3.438 3.522 216,096 -0.80(-18.53%)
Apr 25, 2019 3.314 4.625 3.188 4.324 626,823 +1.01(+30.53%)
Apr 24, 2019 3.500 3.500 3.312 3.312 27,249 -0.06(-1.74%)
Apr 23, 2019 3.125 3.513 3.125 3.371 72,366 +0.23(+7.24%)
Apr 22, 2019 3.125 3.245 2.969 3.144 54,845 +0.02(+0.60%)
Apr 18, 2019 3.075 3.125 2.924 3.125 15,728 +0.19(+6.38%)
Apr 17, 2019 3.125 3.125 2.938 2.938 24,819 -0.06(-2.08%)
Apr 16, 2019 3.215 3.215 2.975 3.000 33,305 -0.09(-3.03%)
Apr 15, 2019 3.125 3.250 3.084 3.094 24,498 +0.04(+1.23%)
Apr 12, 2019 2.900 3.116 2.900 3.056 20,160 +0.07(+2.30%)
Apr 11, 2019 3.215 3.215 2.902 2.987 23,744 -0.09(-2.85%)
Apr 10, 2019 3.125 3.370 3.044 3.075 70,382 -0.17(-5.28%)
Apr 09, 2019 3.250 3.625 3.074 3.246 104,273 +0.12(+3.84%)
Apr 08, 2019 3.020 3.250 2.966 3.126 75,314 +0.15(+5.13%)
Apr 05, 2019 2.976 3.050 2.875 2.974 24,664 +0.08(+2.76%)
Apr 04, 2019 2.935 2.973 2.862 2.894 25,527 +0.02(+0.65%)
Apr 03, 2019 3.311 3.311 2.756 2.875 37,842 -0.16(-5.35%)
Apr 02, 2019 3.000 3.500 3.000 3.038 107,367 +0.16(+5.65%)
Apr 01, 2019 2.888 2.961 2.768 2.875 61,753 +0.14(+5.02%)
Mar 29, 2019 2.725 2.875 2.725 2.737 13,392 -0.14(-4.78%)
Mar 28, 2019 2.750 2.875 2.688 2.875 23,237 +0.00(+0.00%)
Mar 27, 2019 2.737 2.875 2.649 2.875 11,077 -0.02(-0.86%)
Mar 26, 2019 2.817 2.900 2.699 2.900 6,619 +0.07(+2.65%)
Mar 25, 2019 2.825 2.825 2.626 2.825 8,564 +0.08(+2.73%)
Mar 22, 2019 2.873 2.873 2.719 2.750 11,368 -0.01(-0.45%)
Mar 21, 2019 2.875 2.875 2.750 2.763 9,802 -0.11(-3.70%)
Mar 20, 2019 2.700 2.875 2.700 2.869 17,448 +0.14(+5.08%)
Mar 19, 2019 2.685 2.875 2.625 2.730 13,029 +0.03(+1.11%)
Mar 18, 2019 2.625 2.814 2.554 2.700 46,469 +0.08(+2.86%)
Mar 15, 2019 2.706 2.706 2.554 2.625 8,704 -0.06(-2.33%)
Mar 14, 2019 2.550 2.708 2.550 2.688 15,491 +0.13(+4.93%)
Mar 13, 2019 2.575 2.600 2.550 2.561 16,570 -0.01(-0.24%)
Mar 12, 2019 2.589 2.589 2.562 2.567 8,712 -0.02(-0.82%)
Mar 11, 2019 2.600 2.600 2.575 2.589 6,932 -0.03(-1.15%)
Mar 08, 2019 2.625 2.625 2.576 2.619 5,744 +0.03(+1.21%)
Mar 07, 2019 2.576 2.650 2.576 2.587 6,313 -0.04(-1.43%)
Mar 06, 2019 2.625 2.625 2.625 2.625 5,821 +0.00(+0.00%)
Mar 05, 2019 2.750 2.750 2.625 2.625 5,038 +0.01(+0.24%)
Mar 04, 2019 2.708 2.708 2.600 2.619 7,462 -0.01(-0.24%)
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.