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 (%)
Jul 31, 2014 3.938 3.999 3.375 3.975 70,682 +0.04(+0.95%)
Jul 30, 2014 4.250 4.250 3.911 3.938 19,160 -0.28(-6.53%)
Jul 29, 2014 4.376 4.487 4.147 4.213 27,702 -0.29(-6.39%)
Jul 28, 2014 4.365 4.500 4.145 4.500 4,535 +0.25(+5.88%)
Jul 25, 2014 4.375 4.500 4.250 4.250 12,632 -0.12(-2.86%)
Jul 24, 2014 4.500 4.500 4.375 4.375 6,875 -0.12(-2.78%)
Jul 23, 2014 4.625 4.625 4.125 4.500 6,494 +0.00(+0.00%)
Jul 22, 2014 4.562 4.875 4.376 4.500 19,981 -0.25(-5.26%)
Jul 21, 2014 5.125 5.125 4.500 4.750 15,986 -0.44(-8.43%)
Jul 18, 2014 4.987 5.312 4.750 5.188 14,454 +0.06(+1.24%)
Jul 17, 2014 5.125 5.188 5.000 5.124 10,594 -0.06(-1.23%)
Jul 16, 2014 5.312 5.372 5.157 5.188 8,107 -0.12(-2.35%)
Jul 15, 2014 5.244 5.316 5.125 5.312 4,933 +0.06(+1.21%)
Jul 14, 2014 5.250 5.312 5.125 5.249 7,392 -0.00(-0.02%)
Jul 11, 2014 5.125 5.375 5.125 5.250 18,525 +0.11(+2.07%)
Jul 10, 2014 5.250 5.750 5.125 5.144 6,140 -0.12(-2.26%)
Jul 09, 2014 5.145 5.499 5.145 5.263 10,555 +0.14(+2.68%)
Jul 08, 2014 5.375 5.500 5.125 5.125 16,802 -0.25(-4.65%)
Jul 07, 2014 5.625 5.750 5.371 5.375 14,516 -0.25(-4.44%)
Jul 03, 2014 5.750 5.625 5.625 5.625 7,968 -0.12(-2.17%)
Jul 02, 2014 5.875 5.963 5.750 5.750 7,664 +0.00(+0.00%)
Jul 01, 2014 5.875 6.088 5.750 5.750 7,442 +0.00(+0.00%)
Jun 30, 2014 5.902 6.250 5.750 5.750 9,752 -0.12(-2.13%)
Jun 27, 2014 5.759 6.003 5.750 5.875 3,147 +0.00(+0.00%)
Jun 26, 2014 6.000 6.250 5.750 5.875 6,429 -0.25(-4.08%)
Jun 25, 2014 6.088 6.359 5.657 6.125 10,230 +0.25(+4.26%)
Jun 24, 2014 6.277 6.277 5.785 5.875 4,401 -0.12(-2.08%)
Jun 23, 2014 6.375 6.375 6.000 6.000 9,521 -0.25(-4.00%)
Jun 20, 2014 6.250 6.250 5.772 6.250 6,496 +0.12(+2.04%)
Jun 19, 2014 6.018 6.375 6.018 6.125 7,049 +0.12(+2.08%)
Jun 18, 2014 6.066 6.250 5.890 6.000 5,281 -0.06(-1.03%)
Jun 17, 2014 5.750 6.244 5.625 6.062 12,408 +0.06(+1.04%)
Jun 16, 2014 6.270 6.500 5.625 6.000 29,349 -0.25(-3.96%)
Jun 13, 2014 5.571 6.625 5.412 6.247 82,563 +0.75(+13.59%)
Jun 12, 2014 5.125 5.625 5.125 5.500 11,110 +0.00(+0.00%)
Jun 11, 2014 5.625 5.625 5.188 5.500 8,569 +0.31(+6.02%)
Jun 10, 2014 5.062 5.375 5.062 5.188 12,160 +0.12(+2.47%)
Jun 06, 2014 5.375 5.375 5.000 5.062 8,046 -0.06(-1.22%)
Jun 05, 2014 5.000 5.375 4.875 5.125 26,903 +0.00(+0.00%)
Jun 04, 2014 5.375 5.625 4.750 5.125 24,056 -0.25(-4.65%)
Jun 03, 2014 5.456 5.625 5.375 5.375 1,957 -0.03(-0.58%)
Jun 02, 2014 5.401 5.737 5.300 5.406 4,483 -0.01(-0.12%)
May 30, 2014 5.562 5.862 5.412 5.412 7,635 -0.13(-2.30%)
May 29, 2014 5.400 5.540 5.400 5.540 4,474 +0.04(+0.73%)
May 28, 2014 5.508 5.626 5.438 5.500 4,336 -0.03(-0.45%)
May 27, 2014 5.641 5.875 5.525 5.525 8,531 -0.22(-3.89%)
May 23, 2014 5.500 5.749 5.749 5.749 15,992 -0.11(-1.94%)
May 22, 2014 5.314 5.875 5.314 5.862 7,385 +0.36(+6.59%)
May 21, 2014 5.500 5.737 5.271 5.500 10,120 +0.00(+0.00%)
May 20, 2014 5.646 5.875 5.389 5.500 13,784 -0.25(-4.35%)
May 19, 2014 6.125 6.125 5.638 5.750 8,791 -0.12(-2.13%)
May 16, 2014 6.105 6.125 5.295 5.875 20,409 +0.00(+0.00%)
May 15, 2014 6.250 6.250 5.388 5.875 8,958 +0.25(+4.44%)
May 14, 2014 5.138 5.750 5.138 5.625 9,791 +0.12(+2.27%)
May 13, 2014 5.787 5.865 5.375 5.500 2,763 -0.25(-4.29%)
May 12, 2014 5.750 5.831 5.272 5.746 7,861 +0.37(+6.91%)
May 09, 2014 5.390 5.625 5.269 5.375 5,257 +0.12(+2.38%)
May 08, 2014 5.285 5.500 5.175 5.250 7,869 -0.12(-2.33%)
May 07, 2014 5.582 5.750 5.251 5.375 4,263 -0.13(-2.32%)
May 06, 2014 5.750 6.000 5.500 5.503 7,239 -0.22(-3.89%)
May 05, 2014 5.500 5.875 5.250 5.725 16,552 +0.47(+9.05%)
May 02, 2014 6.000 6.000 5.000 5.250 48,137 -0.62(-10.64%)
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.