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

Houston American Energy Corp (NY: HUSA )

1.360 +0.060 (+4.62%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Aug 31, 2020 1.450 1.460 1.350 1.380 374,144 -0.06(-4.17%)
Aug 28, 2020 1.500 1.500 1.400 1.440 279,000 -0.08(-5.26%)
Aug 27, 2020 1.450 1.600 1.410 1.520 1,650,511 +0.10(+7.04%)
Aug 26, 2020 1.450 1.530 1.360 1.420 887,340 +0.01(+0.71%)
Aug 25, 2020 1.450 1.460 1.390 1.410 179,909 -0.05(-3.42%)
Aug 24, 2020 1.380 1.520 1.330 1.460 432,545 -0.08(-5.19%)
Aug 21, 2020 1.610 1.640 1.500 1.540 1,289,000 +0.07(+4.76%)
Aug 20, 2020 1.300 1.500 1.260 1.470 852,398 +0.16(+12.21%)
Aug 19, 2020 1.380 1.405 1.280 1.310 216,402 -0.07(-5.07%)
Aug 18, 2020 1.330 1.420 1.320 1.380 379,103 +0.06(+4.55%)
Aug 17, 2020 1.380 1.380 1.250 1.320 441,173 -0.05(-3.65%)
Aug 14, 2020 1.440 1.470 1.350 1.370 228,000 -0.09(-6.16%)
Aug 13, 2020 1.490 1.490 1.450 1.460 165,458 -0.04(-2.67%)
Aug 12, 2020 1.530 1.550 1.470 1.500 258,359 -0.01(-0.66%)
Aug 11, 2020 1.560 1.600 1.510 1.510 331,550 -0.06(-3.82%)
Aug 10, 2020 1.470 1.750 1.460 1.570 2,366,100 +0.10(+6.80%)
Aug 07, 2020 1.470 1.530 1.430 1.470 581,700 -0.04(-2.65%)
Aug 06, 2020 1.520 1.580 1.440 1.510 451,816 -0.09(-5.63%)
Aug 05, 2020 1.620 1.700 1.500 1.600 1,062,942 -0.06(-3.61%)
Aug 04, 2020 1.800 1.860 1.630 1.660 3,188,738 +0.04(+2.47%)
Aug 03, 2020 1.900 1.950 1.420 1.620 3,154,382 +0.01(+0.54%)
Jul 31, 2020 1.700 1.975 1.512 1.611 1,468,712 +0.01(+0.78%)
Jul 30, 2020 1.475 1.625 1.425 1.599 348,850 +0.12(+8.39%)
Jul 29, 2020 1.500 1.529 1.450 1.475 136,756 -0.02(-1.67%)
Jul 28, 2020 1.500 1.500 1.500 1.500 157,984 +0.03(+2.21%)
Jul 27, 2020 1.544 1.561 1.405 1.468 286,391 -0.08(-4.94%)
Jul 24, 2020 1.542 1.575 1.538 1.544 118,776 -0.04(-2.45%)
Jul 23, 2020 1.663 1.663 1.538 1.583 193,316 -0.03(-1.86%)
Jul 22, 2020 1.663 1.663 1.583 1.613 338,458 -0.01(-0.69%)
Jul 21, 2020 1.587 1.657 1.546 1.624 638,412 +0.04(+2.85%)
Jul 20, 2020 1.623 1.625 1.575 1.579 142,011 -0.03(-1.64%)
Jul 17, 2020 1.625 1.637 1.596 1.605 132,200 +0.00(+0.08%)
Jul 16, 2020 1.683 1.683 1.596 1.604 178,776 -0.03(-1.84%)
Jul 15, 2020 1.684 1.684 1.625 1.634 109,643 -0.00(-0.08%)
Jul 14, 2020 1.729 1.729 1.625 1.635 174,997 -0.08(-4.66%)
Jul 13, 2020 1.731 1.731 1.669 1.715 141,055 +0.03(+1.48%)
Jul 10, 2020 1.665 1.728 1.641 1.690 148,440 +0.02(+1.35%)
Jul 09, 2020 1.716 1.725 1.650 1.667 102,476 -0.06(-3.26%)
Jul 08, 2020 1.626 1.744 1.600 1.724 365,090 +0.02(+1.10%)
Jul 07, 2020 1.712 1.746 1.645 1.705 176,980 -0.01(-0.80%)
Jul 06, 2020 1.775 1.775 1.700 1.719 188,515 +0.00(+0.07%)
Jul 02, 2020 1.750 1.798 1.704 1.718 194,328 -0.03(-1.58%)
Jul 01, 2020 1.742 1.812 1.725 1.745 180,438 -0.00(-0.29%)
Jun 30, 2020 1.751 1.788 1.688 1.750 194,423 -0.03(-1.62%)
Jun 29, 2020 1.756 1.843 1.750 1.779 224,082 -0.01(-0.84%)
Jun 26, 2020 1.850 1.899 1.776 1.794 278,832 -0.06(-3.11%)
Jun 25, 2020 1.821 1.875 1.821 1.851 264,441 -0.00(-0.13%)
Jun 24, 2020 1.938 1.946 1.825 1.854 365,469 -0.14(-6.79%)
Jun 23, 2020 2.001 2.188 1.938 1.989 1,508,346 +0.14(+7.43%)
Jun 22, 2020 1.988 1.988 1.762 1.851 412,067 +0.01(+0.41%)
Jun 19, 2020 2.000 2.000 1.844 1.844 312,096 -0.06(-3.09%)
Jun 18, 2020 1.969 1.986 1.875 1.903 224,371 +0.03(+1.47%)
Jun 17, 2020 1.969 2.000 1.875 1.875 322,496 -0.19(-9.37%)
Jun 16, 2020 2.144 2.144 1.945 2.069 461,956 +0.10(+5.35%)
Jun 15, 2020 1.789 2.125 1.762 1.964 691,019 +0.08(+4.18%)
Jun 12, 2020 1.938 2.024 1.863 1.885 322,144 +0.01(+0.53%)
Jun 11, 2020 2.000 2.125 1.750 1.875 469,663 -0.25(-11.76%)
Jun 10, 2020 2.125 2.250 2.000 2.125 720,538 -0.05(-2.30%)
Jun 09, 2020 2.375 2.375 1.887 2.175 1,270,156 -0.39(-15.16%)
Jun 08, 2020 2.438 2.737 2.300 2.564 3,079,767 +0.44(+20.79%)
Jun 05, 2020 1.750 2.125 1.688 2.123 1,899,608 +0.48(+29.13%)
Jun 04, 2020 1.624 1.656 1.538 1.644 401,204 +0.08(+5.37%)
Jun 03, 2020 1.625 1.625 1.538 1.560 255,720 -0.00(-0.16%)
Jun 02, 2020 1.594 1.624 1.525 1.562 282,610 +0.02(+1.21%)
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.