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 (%)
Jan 31, 2024 1.590 1.600 1.550 1.550 79,301 -0.02(-1.27%)
Jan 30, 2024 1.590 1.628 1.530 1.570 205,129 -0.04(-2.48%)
Jan 29, 2024 1.610 1.640 1.580 1.610 93,429 +0.00(+0.00%)
Jan 26, 2024 1.630 1.667 1.570 1.610 176,046 -0.06(-3.59%)
Jan 25, 2024 1.630 1.670 1.610 1.670 116,406 +0.06(+4.05%)
Jan 24, 2024 1.630 1.690 1.580 1.605 51,386 +0.00(+0.31%)
Jan 23, 2024 1.630 1.635 1.590 1.600 48,236 +0.00(+0.00%)
Jan 22, 2024 1.570 1.650 1.570 1.600 134,708 +0.04(+2.56%)
Jan 19, 2024 1.600 1.630 1.550 1.560 97,136 -0.07(-4.29%)
Jan 18, 2024 1.570 1.630 1.530 1.630 174,904 +0.05(+3.16%)
Jan 17, 2024 1.610 1.640 1.550 1.580 142,328 -0.05(-3.07%)
Jan 16, 2024 1.670 1.700 1.620 1.630 148,553 -0.07(-4.12%)
Jan 12, 2024 1.710 1.730 1.650 1.700 183,372 +0.06(+3.66%)
Jan 11, 2024 1.660 1.660 1.600 1.640 86,996 +0.00(+0.00%)
Jan 10, 2024 1.710 1.710 1.640 1.640 84,518 -0.05(-2.96%)
Jan 09, 2024 1.680 1.705 1.645 1.690 65,755 +0.02(+1.20%)
Jan 08, 2024 1.730 1.750 1.640 1.670 123,673 -0.08(-4.57%)
Jan 05, 2024 1.790 1.801 1.750 1.750 74,954 -0.05(-2.78%)
Jan 04, 2024 1.820 1.820 1.780 1.800 53,289 -0.04(-2.17%)
Jan 03, 2024 1.790 1.840 1.770 1.840 90,957 +0.05(+2.79%)
Jan 02, 2024 1.810 1.850 1.760 1.790 116,898 +0.00(+0.00%)
Dec 29, 2023 1.790 1.830 1.770 1.790 76,364 -0.02(-1.10%)
Dec 28, 2023 1.800 1.846 1.780 1.810 79,973 -0.04(-2.16%)
Dec 27, 2023 1.830 1.880 1.800 1.850 99,521 -0.01(-0.54%)
Dec 26, 2023 1.800 1.900 1.750 1.860 220,605 +0.09(+5.08%)
Dec 22, 2023 1.790 1.840 1.750 1.770 97,558 -0.02(-1.12%)
Dec 21, 2023 1.800 1.824 1.742 1.790 90,538 -0.01(-0.56%)
Dec 20, 2023 1.770 1.880 1.770 1.800 304,242 +0.03(+1.69%)
Dec 19, 2023 1.710 1.820 1.710 1.770 134,935 +0.07(+4.12%)
Dec 18, 2023 1.750 1.820 1.673 1.700 262,235 +0.00(+0.00%)
Dec 15, 2023 1.700 1.730 1.665 1.700 128,516 +0.02(+1.19%)
Dec 14, 2023 1.690 1.735 1.680 1.680 122,202 +0.02(+1.20%)
Dec 13, 2023 1.690 1.710 1.600 1.660 195,633 -0.04(-2.35%)
Dec 12, 2023 1.730 1.740 1.700 1.700 102,507 -0.05(-2.86%)
Dec 11, 2023 1.770 1.770 1.720 1.750 89,891 -0.01(-0.55%)
Dec 08, 2023 1.760 1.789 1.730 1.760 77,922 -0.02(-1.14%)
Dec 07, 2023 1.750 1.820 1.685 1.780 173,086 +0.05(+2.89%)
Dec 06, 2023 1.720 1.830 1.690 1.730 392,128 -0.02(-1.14%)
Dec 05, 2023 1.770 1.770 1.720 1.750 78,254 -0.04(-2.23%)
Dec 04, 2023 1.760 1.820 1.750 1.790 69,719 +0.02(+1.13%)
Dec 01, 2023 1.770 1.820 1.740 1.770 114,801 +0.02(+1.14%)
Nov 30, 2023 1.760 1.850 1.732 1.750 201,092 -0.01(-0.57%)
Nov 29, 2023 1.770 1.800 1.760 1.760 86,187 -0.02(-1.12%)
Nov 28, 2023 1.750 1.820 1.720 1.780 199,466 +0.07(+4.09%)
Nov 27, 2023 1.720 1.760 1.710 1.710 72,556 -0.03(-1.72%)
Nov 24, 2023 1.780 1.783 1.690 1.740 101,986 -0.03(-1.69%)
Nov 22, 2023 1.710 1.788 1.710 1.770 107,902 +0.04(+2.31%)
Nov 21, 2023 1.730 1.805 1.720 1.730 140,409 -0.02(-1.14%)
Nov 20, 2023 1.740 1.795 1.730 1.750 120,779 +0.02(+1.16%)
Nov 17, 2023 1.770 1.790 1.720 1.730 156,638 -0.02(-1.14%)
Nov 16, 2023 1.800 1.808 1.680 1.750 215,397 -0.07(-3.85%)
Nov 15, 2023 1.810 1.855 1.790 1.820 119,384 +0.00(+0.00%)
Nov 14, 2023 1.770 2.000 1.770 1.820 248,514 +0.03(+1.68%)
Nov 13, 2023 1.840 1.840 1.770 1.790 108,287 -0.03(-1.65%)
Nov 10, 2023 1.850 1.850 1.800 1.820 109,878 -0.01(-0.55%)
Nov 09, 2023 1.810 1.870 1.790 1.830 137,678 +0.05(+2.81%)
Nov 08, 2023 1.840 1.859 1.740 1.780 134,618 -0.07(-3.78%)
Nov 07, 2023 1.890 1.890 1.750 1.850 262,821 -0.06(-3.14%)
Nov 06, 2023 1.980 2.040 1.900 1.910 209,792 -0.08(-4.02%)
Nov 03, 2023 1.950 2.030 1.938 1.990 160,977 +0.02(+1.02%)
Nov 02, 2023 1.950 2.000 1.890 1.970 129,032 +0.04(+2.07%)
Nov 01, 2023 1.930 1.980 1.880 1.930 194,761 +0.01(+0.52%)
Oct 31, 2023 2.010 2.050 1.920 1.920 193,825 -0.11(-5.42%)
Oct 30, 2023 2.150 2.170 1.960 2.030 352,314 -0.13(-6.02%)
Oct 27, 2023 2.100 2.250 1.990 2.160 516,826 +0.13(+6.40%)
Oct 26, 2023 2.140 2.143 1.970 2.030 360,892 -0.10(-4.69%)
Oct 25, 2023 2.150 2.200 2.060 2.130 259,989 -0.05(-2.29%)
Oct 24, 2023 2.170 2.228 2.127 2.180 208,675 +0.00(+0.00%)
Oct 23, 2023 2.290 2.370 2.160 2.180 375,604 -0.23(-9.54%)
Oct 20, 2023 2.480 2.490 2.240 2.410 709,440 -0.09(-3.60%)
Oct 19, 2023 2.250 2.500 2.150 2.500 930,274 +0.14(+5.93%)
Oct 18, 2023 2.390 2.810 2.320 2.360 1,722,114 +0.04(+1.72%)
Oct 17, 2023 2.160 2.360 2.160 2.320 307,700 +0.10(+4.50%)
Oct 16, 2023 2.270 2.280 2.100 2.220 497,995 -0.05(-2.20%)
Oct 13, 2023 2.010 2.320 1.940 2.270 903,213 +0.38(+20.11%)
Oct 12, 2023 1.960 1.960 1.840 1.890 229,734 -0.10(-5.03%)
Oct 11, 2023 2.070 2.070 1.850 1.990 414,786 -0.11(-5.24%)
Oct 10, 2023 2.180 2.240 2.030 2.100 730,491 -0.12(-5.41%)
Oct 09, 2023 1.940 2.390 1.940 2.220 4,172,887 +0.47(+26.86%)
Oct 06, 2023 1.720 1.750 1.670 1.750 43,243 +0.06(+3.55%)
Oct 05, 2023 1.670 1.760 1.670 1.690 59,078 -0.03(-1.74%)
Oct 04, 2023 1.770 1.790 1.670 1.720 143,952 -0.09(-4.97%)
Oct 03, 2023 1.810 1.810 1.760 1.810 72,909 +0.02(+1.12%)
Oct 02, 2023 1.920 1.970 1.760 1.790 272,114 -0.16(-8.21%)
Sep 29, 2023 1.970 2.050 1.940 1.950 95,185 -0.02(-1.02%)
Sep 28, 2023 2.160 2.160 1.900 1.970 197,853 -0.14(-6.64%)
Sep 27, 2023 2.030 2.250 2.020 2.110 279,382 +0.11(+5.50%)
Sep 26, 2023 2.000 2.041 1.960 2.000 41,964 +0.04(+2.04%)
Sep 25, 2023 2.000 2.050 1.940 1.960 69,999 -0.05(-2.49%)
Sep 22, 2023 2.010 2.070 1.970 2.010 33,512 +0.03(+1.52%)
Sep 21, 2023 2.090 2.090 1.940 1.980 94,295 -0.06(-2.94%)
Sep 20, 2023 2.030 2.103 2.030 2.040 51,757 -0.01(-0.49%)
Sep 19, 2023 2.140 2.240 2.050 2.050 140,869 -0.13(-5.96%)
Sep 18, 2023 2.210 2.235 2.110 2.180 87,358 -0.05(-2.24%)
Sep 15, 2023 2.220 2.230 2.130 2.230 53,138 +0.04(+1.83%)
Sep 14, 2023 2.120 2.220 2.120 2.190 164,364 +0.14(+6.83%)
Sep 13, 2023 2.280 2.330 2.050 2.050 197,713 -0.18(-8.07%)
Sep 12, 2023 2.270 2.380 2.220 2.230 174,466 -0.01(-0.45%)
Sep 11, 2023 2.190 2.300 2.180 2.240 75,888 +0.04(+1.59%)
Sep 08, 2023 2.220 2.240 2.190 2.205 79,335 -0.04(-1.56%)
Sep 07, 2023 2.190 2.280 2.140 2.240 111,828 +0.07(+3.23%)
Sep 06, 2023 2.180 2.240 2.110 2.170 111,357 -0.07(-3.13%)
Sep 05, 2023 2.500 2.500 2.130 2.240 532,601 +0.03(+1.36%)
Sep 01, 2023 1.960 2.280 1.930 2.210 443,858 +0.28(+14.51%)
Aug 31, 2023 1.850 1.980 1.810 1.930 160,656 +0.12(+6.63%)
Aug 30, 2023 1.810 1.850 1.800 1.810 44,671 +0.01(+0.28%)
Aug 29, 2023 1.770 1.840 1.770 1.805 62,527 +0.04(+2.56%)
Aug 28, 2023 1.780 1.790 1.750 1.760 19,714 -0.03(-1.68%)
Aug 25, 2023 1.800 1.808 1.730 1.790 65,672 +0.00(+0.00%)
Aug 24, 2023 1.830 1.830 1.750 1.790 42,168 -0.05(-2.72%)
Aug 23, 2023 1.850 1.850 1.800 1.840 19,838 -0.01(-0.54%)
Aug 22, 2023 1.880 1.899 1.815 1.850 60,910 -0.01(-0.54%)
Aug 21, 2023 1.850 1.919 1.820 1.860 88,520 +0.02(+1.09%)
Aug 18, 2023 1.830 1.888 1.780 1.840 83,761 -0.03(-1.77%)
Aug 17, 2023 1.900 1.960 1.870 1.873 58,839 -0.03(-1.42%)
Aug 16, 2023 2.100 2.140 1.830 1.900 356,836 -0.25(-11.63%)
Aug 15, 2023 2.190 2.220 2.100 2.150 88,843 -0.11(-4.87%)
Aug 14, 2023 2.260 2.270 2.200 2.260 45,492 -0.02(-0.71%)
Aug 11, 2023 2.300 2.328 2.260 2.276 47,125 -0.02(-1.04%)
Aug 10, 2023 2.340 2.410 2.280 2.300 62,441 -0.04(-1.71%)
Aug 09, 2023 2.360 2.530 2.300 2.340 350,173 +0.05(+2.18%)
Aug 08, 2023 2.360 2.370 2.290 2.290 58,261 -0.08(-3.38%)
Aug 07, 2023 2.290 2.400 2.280 2.370 56,099 +0.09(+3.95%)
Aug 04, 2023 2.340 2.440 2.280 2.280 121,406 -0.06(-2.56%)
Aug 03, 2023 2.280 2.379 2.251 2.340 88,519 +0.04(+1.74%)
Aug 02, 2023 2.310 2.340 2.230 2.300 99,786 -0.04(-1.71%)
Aug 01, 2023 2.340 2.360 2.250 2.340 80,993 -0.02(-0.85%)
Jul 31, 2023 2.340 2.430 2.258 2.360 253,986 +0.10(+4.42%)
Jul 28, 2023 2.250 2.285 2.190 2.260 115,273 +0.06(+2.96%)
Jul 27, 2023 2.280 2.330 2.195 2.195 118,436 -0.10(-4.57%)
Jul 26, 2023 2.300 2.350 2.260 2.300 33,856 -0.02(-0.86%)
Jul 25, 2023 2.300 2.367 2.250 2.320 104,190 +0.02(+0.87%)
Jul 24, 2023 2.160 2.300 2.160 2.300 223,989 +0.14(+6.48%)
Jul 21, 2023 2.150 2.210 2.120 2.160 95,453 +0.04(+1.89%)
Jul 20, 2023 2.140 2.190 2.100 2.120 91,903 -0.02(-0.93%)
Jul 19, 2023 2.180 2.260 2.120 2.140 88,047 -0.06(-2.73%)
Jul 18, 2023 2.150 2.240 2.150 2.200 45,645 +0.05(+2.33%)
Jul 17, 2023 2.110 2.210 2.100 2.150 101,884 -0.02(-0.92%)
Jul 14, 2023 2.290 2.330 2.150 2.170 107,135 -0.13(-5.65%)
Jul 13, 2023 2.370 2.520 2.240 2.300 427,115 +0.02(+0.88%)
Jul 12, 2023 2.110 2.320 2.110 2.280 455,471 +0.16(+7.55%)
Jul 11, 2023 2.070 2.180 2.040 2.120 104,152 +0.08(+3.92%)
Jul 10, 2023 2.090 2.120 2.010 2.040 97,527 -0.06(-2.86%)
Jul 07, 2023 2.060 2.140 2.060 2.100 59,104 +0.01(+0.48%)
Jul 06, 2023 2.100 2.100 2.035 2.090 54,279 +0.01(+0.48%)
Jul 05, 2023 2.080 2.130 2.080 2.080 45,035 -0.04(-1.89%)
Jul 03, 2023 2.130 2.160 2.080 2.120 41,806 -0.01(-0.47%)
Jun 30, 2023 2.130 2.140 2.080 2.130 40,693 +0.03(+1.43%)
Jun 29, 2023 2.060 2.140 2.060 2.100 32,435 +0.04(+1.94%)
Jun 28, 2023 2.160 2.160 2.060 2.060 53,437 -0.03(-1.44%)
Jun 27, 2023 2.240 2.240 2.080 2.090 42,503 +0.00(+0.00%)
Jun 26, 2023 2.030 2.110 2.030 2.090 39,530 +0.07(+3.47%)
Jun 23, 2023 2.080 2.140 2.020 2.020 103,024 -0.09(-4.27%)
Jun 22, 2023 2.190 2.190 2.110 2.110 121,598 -0.05(-2.31%)
Jun 21, 2023 2.170 2.250 2.160 2.160 123,614 -0.03(-1.37%)
Jun 20, 2023 2.230 2.232 2.150 2.190 68,160 -0.02(-0.90%)
Jun 16, 2023 2.310 2.310 2.210 2.210 63,722 -0.05(-2.21%)
Jun 15, 2023 2.210 2.300 2.210 2.260 82,031 +0.03(+1.35%)
May 08, 2023 2.180 2.280 2.170 2.230 165,501 +0.10(+4.69%)
May 05, 2023 2.200 2.255 2.129 2.130 140,118 +0.00(+0.00%)
May 04, 2023 2.130 2.150 2.080 2.130 57,415 +0.04(+1.91%)
May 03, 2023 2.110 2.150 2.070 2.090 77,122 -0.04(-1.88%)
May 02, 2023 2.220 2.240 2.090 2.130 132,934 -0.08(-3.62%)
May 01, 2023 2.260 2.280 2.170 2.210 150,012 -0.04(-1.78%)
Apr 28, 2023 2.150 2.270 2.130 2.250 120,522 +0.08(+3.69%)
Apr 27, 2023 2.220 2.220 2.110 2.170 119,190 -0.03(-1.36%)
Apr 26, 2023 2.200 2.240 2.169 2.200 66,498 +0.06(+2.80%)
Apr 25, 2023 2.320 2.340 2.140 2.140 180,857 -0.24(-10.08%)
Apr 24, 2023 2.350 2.400 2.320 2.380 88,919 -0.04(-1.65%)
Apr 21, 2023 2.390 2.460 2.350 2.420 120,323 +0.01(+0.41%)
Apr 20, 2023 2.390 2.510 2.330 2.410 170,554 -0.02(-0.82%)
Apr 19, 2023 2.510 2.570 2.430 2.430 165,293 -0.14(-5.45%)
Apr 18, 2023 2.590 2.640 2.520 2.570 153,551 -0.05(-1.91%)
Apr 17, 2023 2.710 2.710 2.570 2.620 133,143 -0.05(-1.87%)
Apr 14, 2023 2.640 2.680 2.590 2.670 85,147 +0.03(+1.14%)
Apr 13, 2023 2.810 2.811 2.640 2.640 146,989 -0.12(-4.35%)
Apr 12, 2023 2.780 2.870 2.760 2.760 248,657 -0.02(-0.72%)
Apr 11, 2023 2.730 2.820 2.711 2.780 118,922 +0.04(+1.46%)
Apr 10, 2023 2.770 2.830 2.720 2.740 91,511 -0.06(-2.14%)
Apr 06, 2023 2.660 2.840 2.660 2.800 212,500 +0.06(+2.19%)
Apr 05, 2023 2.800 2.850 2.660 2.740 205,763 -0.16(-5.52%)
Apr 04, 2023 2.930 2.947 2.750 2.900 600,400 +0.00(+0.00%)
Apr 03, 2023 2.990 3.120 2.800 2.900 3,623,521 +0.31(+11.97%)
Mar 31, 2023 2.570 2.670 2.570 2.590 356,480 -0.04(-1.52%)
Mar 30, 2023 2.750 2.750 2.620 2.630 48,642 -0.06(-2.23%)
Mar 29, 2023 2.700 2.740 2.560 2.690 88,691 +0.09(+3.46%)
Mar 28, 2023 2.630 2.750 2.580 2.600 85,648 -0.05(-1.89%)
Mar 27, 2023 2.500 2.710 2.462 2.650 231,479 +0.15(+6.00%)
Mar 24, 2023 2.420 2.520 2.420 2.500 45,376 +0.03(+1.21%)
Mar 23, 2023 2.470 2.570 2.460 2.470 83,570 -0.02(-0.80%)
Mar 22, 2023 2.610 2.670 2.490 2.490 71,543 -0.11(-4.23%)
Mar 21, 2023 2.520 2.670 2.490 2.600 119,619 +0.13(+5.26%)
Mar 20, 2023 2.410 2.540 2.351 2.470 119,175 +0.11(+4.66%)
Mar 17, 2023 2.500 2.500 2.345 2.360 97,745 -0.14(-5.60%)
Mar 16, 2023 2.420 2.520 2.300 2.500 120,979 +0.03(+1.21%)
Mar 15, 2023 2.580 2.589 2.410 2.470 177,837 -0.23(-8.52%)
Mar 14, 2023 2.830 2.920 2.650 2.700 237,589 -0.15(-5.26%)
Mar 13, 2023 2.700 2.911 2.590 2.850 231,326 +0.03(+1.06%)
Mar 10, 2023 3.010 3.049 2.810 2.820 123,505 -0.24(-7.84%)
Mar 09, 2023 3.100 3.100 3.010 3.060 79,723 +0.02(+0.66%)
Mar 08, 2023 3.070 3.165 3.040 3.040 148,030 -0.04(-1.30%)
Mar 07, 2023 3.180 3.200 3.070 3.080 115,551 -0.11(-3.45%)
Mar 06, 2023 3.280 3.280 3.130 3.190 109,082 -0.06(-1.85%)
Mar 03, 2023 3.230 3.300 3.180 3.250 179,354 +0.05(+1.56%)
Mar 02, 2023 3.190 3.270 3.190 3.200 100,615 +0.00(+0.00%)
Mar 01, 2023 3.280 3.378 3.200 3.200 154,167 -0.07(-2.14%)
Feb 28, 2023 3.420 3.428 3.260 3.270 71,397 -0.13(-3.82%)
Feb 27, 2023 3.340 3.450 3.340 3.400 37,596 -0.01(-0.29%)
Feb 24, 2023 3.330 3.410 3.300 3.410 43,677 +0.01(+0.29%)
Feb 23, 2023 3.430 3.455 3.320 3.400 74,346 +0.00(+0.00%)
Feb 22, 2023 3.300 3.440 3.275 3.400 81,567 +0.17(+5.26%)
Feb 21, 2023 3.440 3.470 3.230 3.230 116,104 -0.24(-6.92%)
Feb 17, 2023 3.630 3.650 3.450 3.470 138,826 -0.21(-5.71%)
Feb 16, 2023 3.700 3.760 3.635 3.680 90,453 -0.10(-2.65%)
Feb 15, 2023 3.730 3.790 3.660 3.780 79,469 +0.10(+2.72%)
Feb 14, 2023 3.610 3.742 3.610 3.680 70,036 +0.02(+0.55%)
Feb 13, 2023 3.720 3.820 3.617 3.660 265,080 -0.09(-2.40%)
Feb 10, 2023 3.570 3.800 3.557 3.750 415,114 +0.21(+5.93%)
Feb 09, 2023 3.670 3.690 3.540 3.540 114,550 -0.13(-3.54%)
Feb 08, 2023 3.740 3.830 3.670 3.670 132,895 -0.01(-0.27%)
Feb 07, 2023 3.730 3.850 3.671 3.680 127,910 -0.10(-2.65%)
Feb 06, 2023 3.640 3.780 3.550 3.780 129,832 +0.19(+5.29%)
Feb 03, 2023 3.600 3.730 3.590 3.590 90,948 -0.01(-0.28%)
Feb 02, 2023 3.700 3.700 3.578 3.600 110,118 -0.11(-2.96%)
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.