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 29, 2022 4.290 4.790 4.220 4.410 2,531,106 +0.29(+7.04%)
Jul 28, 2022 4.310 4.420 4.080 4.120 588,148 -0.11(-2.60%)
Jul 27, 2022 4.240 4.347 4.030 4.230 1,190,246 +0.11(+2.67%)
Jul 26, 2022 4.300 4.640 4.060 4.120 1,741,786 -0.04(-0.96%)
Jul 25, 2022 3.900 4.396 3.880 4.160 1,053,135 +0.25(+6.39%)
Jul 22, 2022 4.130 4.175 3.880 3.910 416,233 -0.27(-6.46%)
Jul 21, 2022 4.210 4.290 4.002 4.180 615,741 -0.08(-1.88%)
Jul 20, 2022 4.400 4.560 4.240 4.260 790,292 -0.28(-6.17%)
Jul 19, 2022 3.950 4.790 3.860 4.540 3,477,392 +0.64(+16.41%)
Jul 18, 2022 4.000 4.140 3.900 3.900 1,540,891 -0.01(-0.26%)
Jul 15, 2022 3.770 4.030 3.695 3.910 835,421 +0.20(+5.39%)
Jul 14, 2022 3.690 3.800 3.660 3.710 519,654 -0.10(-2.62%)
Jul 13, 2022 3.870 4.070 3.810 3.810 887,679 -0.08(-2.06%)
Jul 12, 2022 3.850 4.010 3.730 3.890 1,151,707 -0.05(-1.27%)
Jul 11, 2022 3.960 4.040 3.860 3.940 953,725 -0.20(-4.83%)
Jul 08, 2022 4.030 4.230 3.880 4.140 1,572,474 +0.07(+1.72%)
Jul 07, 2022 4.120 4.340 3.990 4.070 2,754,770 +0.14(+3.56%)
Jul 06, 2022 3.960 4.070 3.800 3.930 1,334,525 -0.03(-0.76%)
Jul 05, 2022 4.530 4.530 3.910 3.960 1,949,573 -0.60(-13.16%)
Jul 01, 2022 4.820 4.870 4.450 4.560 1,482,824 -0.03(-0.65%)
Jun 30, 2022 4.730 4.950 4.457 4.590 2,049,763 -0.31(-6.33%)
Jun 29, 2022 5.100 5.220 4.800 4.900 3,402,868 -0.06(-1.21%)
Jun 28, 2022 5.400 5.450 4.800 4.960 4,820,143 -0.22(-4.25%)
Jun 27, 2022 5.110 5.640 5.070 5.180 4,751,962 -0.21(-3.90%)
Jun 24, 2022 5.050 5.430 4.810 5.390 5,137,364 +0.60(+12.53%)
Jun 23, 2022 5.100 5.610 4.770 4.790 2,489,700 -0.25(-4.96%)
Jun 22, 2022 4.690 5.390 4.600 5.040 7,408,056 -0.18(-3.45%)
Jun 21, 2022 5.590 5.630 5.130 5.220 4,316,371 -0.26(-4.74%)
Jun 17, 2022 5.570 5.640 5.050 5.480 3,991,033 -0.32(-5.52%)
Jun 16, 2022 5.570 6.000 5.130 5.800 9,257,548 +0.00(+0.00%)
Jun 15, 2022 6.150 6.490 5.520 5.800 6,997,055 -0.34(-5.54%)
Jun 14, 2022 7.190 8.150 6.010 6.140 39,201,016 -0.16(-2.54%)
Jun 13, 2022 6.670 7.340 6.100 6.300 15,635,538 -0.80(-11.27%)
Jun 10, 2022 7.070 7.590 6.240 7.100 13,359,313 +0.11(+1.57%)
Jun 09, 2022 7.250 8.055 6.680 6.990 19,276,560 -0.55(-7.29%)
Jun 08, 2022 6.900 8.600 6.010 7.540 44,191,160 +0.48(+6.80%)
Jun 07, 2022 4.800 7.330 4.770 7.060 67,846,624 +2.18(+44.67%)
Jun 06, 2022 5.440 5.560 4.870 4.880 9,078,763 -0.77(-13.63%)
Jun 03, 2022 4.360 5.690 4.330 5.650 23,343,630 +1.22(+27.54%)
Jun 02, 2022 4.140 4.550 4.120 4.430 7,979,503 +0.14(+3.26%)
Jun 01, 2022 4.540 4.790 3.950 4.290 9,137,905 -0.50(-10.44%)
May 31, 2022 5.000 6.150 4.700 4.790 74,097,352 +1.03(+27.39%)
May 27, 2022 3.180 3.900 3.160 3.760 6,923,900 +0.52(+16.05%)
May 26, 2022 2.970 3.320 2.970 3.240 3,915,245 +0.29(+9.83%)
May 25, 2022 2.920 3.094 2.910 2.950 828,025 -0.04(-1.34%)
May 24, 2022 3.170 3.205 2.930 2.990 1,623,286 -0.23(-7.14%)
May 23, 2022 3.420 3.461 3.220 3.220 1,280,647 -0.23(-6.67%)
May 20, 2022 3.390 3.650 3.180 3.450 1,792,812 +0.04(+1.17%)
May 19, 2022 3.200 3.630 3.140 3.410 2,520,217 +0.06(+1.79%)
May 18, 2022 3.400 3.490 3.111 3.350 1,779,524 -0.04(-1.18%)
May 17, 2022 3.490 3.720 3.220 3.390 4,374,880 -0.10(-2.87%)
May 16, 2022 3.020 3.790 2.990 3.490 9,409,412 +0.43(+14.05%)
May 13, 2022 2.850 3.140 2.850 3.060 1,965,720 +0.23(+8.13%)
May 12, 2022 2.770 3.030 2.720 2.830 1,781,785 -0.14(-4.71%)
May 11, 2022 3.000 3.320 2.910 2.970 3,358,102 +0.05(+1.71%)
May 10, 2022 3.430 3.559 2.900 2.920 1,685,039 -0.45(-13.35%)
May 09, 2022 3.790 3.880 3.310 3.370 1,850,697 -0.71(-17.40%)
May 06, 2022 3.920 4.220 3.760 4.080 3,267,637 +0.15(+3.82%)
May 05, 2022 4.530 4.610 3.750 3.930 10,424,445 -0.18(-4.38%)
May 04, 2022 4.150 4.250 3.920 4.110 4,856,925 +0.36(+9.60%)
May 03, 2022 3.650 4.020 3.610 3.750 1,457,246 -0.03(-0.79%)
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.