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 30, 2021 1.750 1.778 1.720 1.740 201,463 -0.04(-2.25%)
Jul 29, 2021 1.730 1.780 1.700 1.780 308,045 +0.02(+1.14%)
Jul 28, 2021 1.620 1.790 1.620 1.760 399,737 +0.12(+7.32%)
Jul 27, 2021 1.650 1.660 1.610 1.640 169,132 -0.01(-0.61%)
Jul 26, 2021 1.660 1.760 1.630 1.650 262,954 -0.02(-1.20%)
Jul 23, 2021 1.770 1.770 1.655 1.670 346,606 -0.10(-5.65%)
Jul 22, 2021 1.770 1.850 1.710 1.770 357,860 -0.01(-0.56%)
Jul 21, 2021 1.790 1.840 1.700 1.780 319,908 +0.01(+0.56%)
Jul 20, 2021 1.780 1.880 1.770 1.770 433,710 +0.00(+0.00%)
Jul 19, 2021 1.800 1.810 1.710 1.770 384,276 -0.14(-7.33%)
Jul 16, 2021 1.930 1.980 1.870 1.910 277,587 -0.03(-1.55%)
Jul 15, 2021 2.120 2.140 1.860 1.940 1,479,255 -0.18(-8.49%)
Jul 14, 2021 1.960 2.670 1.930 2.120 12,664,894 +0.17(+8.72%)
Jul 13, 2021 1.940 2.170 1.880 1.950 1,520,931 -0.01(-0.51%)
Jul 12, 2021 1.990 2.020 1.910 1.960 599,694 -0.05(-2.49%)
Jul 09, 2021 2.050 2.160 1.940 2.010 1,901,048 -0.04(-1.95%)
Jul 08, 2021 1.840 2.140 1.840 2.050 2,010,607 +0.11(+5.67%)
Jul 07, 2021 2.020 2.040 1.790 1.940 1,288,101 -0.09(-4.43%)
Jul 06, 2021 2.160 2.400 1.950 2.030 2,231,551 -0.12(-5.58%)
Jul 02, 2021 2.190 2.434 1.980 2.150 3,425,490 -0.09(-4.02%)
Jul 01, 2021 2.450 3.120 2.130 2.240 32,727,698 -0.24(-9.68%)
Jun 30, 2021 1.700 2.850 1.670 2.480 19,205,892 +0.81(+48.50%)
Jun 29, 2021 1.800 1.830 1.620 1.670 837,914 -0.14(-7.73%)
Jun 28, 2021 1.890 1.902 1.780 1.810 373,221 -0.09(-4.74%)
Jun 25, 2021 2.040 2.060 1.890 1.900 605,577 -0.12(-5.94%)
Jun 24, 2021 1.900 2.030 1.880 2.020 504,991 +0.10(+5.21%)
Jun 23, 2021 1.940 2.070 1.880 1.920 640,106 -0.01(-0.52%)
Jun 22, 2021 1.880 2.030 1.760 1.930 1,300,667 +0.01(+0.52%)
Jun 21, 2021 1.700 1.940 1.670 1.920 1,636,844 +0.24(+14.29%)
Jun 18, 2021 1.770 1.770 1.676 1.680 455,218 -0.08(-4.55%)
Jun 17, 2021 1.850 1.890 1.730 1.760 297,167 -0.13(-6.88%)
Jun 16, 2021 1.860 1.990 1.820 1.890 957,926 +0.06(+3.28%)
Jun 15, 2021 1.790 1.850 1.770 1.830 411,743 +0.05(+2.81%)
Jun 14, 2021 1.800 1.870 1.780 1.780 251,827 -0.03(-1.66%)
Jun 11, 2021 1.740 1.850 1.740 1.810 450,329 +0.05(+2.84%)
Jun 10, 2021 1.810 1.820 1.720 1.760 199,247 -0.02(-1.12%)
Jun 09, 2021 1.800 1.850 1.770 1.780 240,112 -0.01(-0.56%)
Jun 08, 2021 1.710 1.830 1.710 1.790 424,044 +0.08(+4.68%)
Jun 07, 2021 1.780 1.787 1.700 1.710 261,482 -0.02(-1.16%)
Jun 04, 2021 1.700 1.780 1.690 1.730 136,553 +0.05(+2.98%)
Jun 03, 2021 1.760 1.820 1.680 1.680 313,815 -0.13(-7.18%)
Jun 02, 2021 1.840 1.880 1.760 1.810 563,459 -0.05(-2.69%)
Jun 01, 2021 1.670 1.920 1.670 1.860 1,889,580 +0.20(+12.05%)
May 28, 2021 1.640 1.670 1.590 1.660 297,895 +0.01(+0.61%)
May 27, 2021 1.540 1.660 1.515 1.650 607,730 +0.14(+9.27%)
May 26, 2021 1.500 1.550 1.470 1.510 118,615 +0.00(+0.00%)
May 25, 2021 1.500 1.530 1.450 1.510 161,075 +0.00(+0.00%)
May 24, 2021 1.560 1.560 1.510 1.510 171,933 -0.04(-2.58%)
May 21, 2021 1.570 1.610 1.520 1.550 129,444 +0.01(+0.65%)
May 20, 2021 1.520 1.545 1.500 1.540 83,930 +0.02(+1.32%)
May 19, 2021 1.500 1.550 1.480 1.520 89,937 -0.05(-3.18%)
May 18, 2021 1.560 1.590 1.540 1.570 114,307 +0.01(+0.64%)
May 17, 2021 1.480 1.560 1.470 1.560 153,381 +0.07(+4.70%)
May 14, 2021 1.460 1.500 1.420 1.490 215,887 +0.05(+3.47%)
May 13, 2021 1.530 1.579 1.420 1.440 450,701 -0.06(-4.00%)
May 12, 2021 1.570 1.710 1.510 1.500 1,042,047 -0.05(-3.23%)
May 11, 2021 1.400 1.570 1.400 1.550 234,880 -0.02(-1.27%)
May 10, 2021 1.640 1.650 1.550 1.570 243,906 -0.04(-2.48%)
May 07, 2021 1.620 1.670 1.590 1.610 134,063 -0.01(-0.62%)
May 06, 2021 1.680 1.720 1.590 1.620 372,402 -0.07(-4.14%)
May 05, 2021 1.700 1.770 1.670 1.690 301,006 +0.01(+0.60%)
May 04, 2021 1.700 1.710 1.595 1.680 483,661 -0.02(-1.18%)
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.