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 (%)
Sep 30, 2011 163.25 175.00 162.62 172.00 18,191 +5.38(+3.23%)
Sep 29, 2011 184.50 189.50 162.50 166.62 23,713 -11.75(-6.59%)
Sep 28, 2011 190.25 192.88 178.38 178.38 10,993 -10.12(-5.37%)
Sep 27, 2011 185.62 193.12 185.50 188.50 18,825 +7.25(+4.00%)
Sep 26, 2011 184.38 184.38 175.00 181.25 12,276 +1.38(+0.76%)
Sep 23, 2011 181.88 183.88 175.12 179.88 9,964 -2.00(-1.10%)
Sep 22, 2011 184.88 191.25 179.38 181.88 15,718 -11.50(-5.95%)
Sep 21, 2011 205.75 207.50 192.88 193.38 13,246 -13.00(-6.30%)
Sep 20, 2011 214.38 216.88 204.62 206.38 13,802 -5.00(-2.37%)
Sep 19, 2011 213.25 223.62 204.50 211.38 22,030 -8.00(-3.65%)
Sep 16, 2011 231.62 235.00 217.62 219.38 22,593 -10.62(-4.62%)
Sep 15, 2011 245.12 245.12 224.75 230.00 18,924 -11.12(-4.61%)
Sep 14, 2011 250.00 252.38 238.79 241.12 17,167 -6.12(-2.48%)
Sep 13, 2011 242.12 248.75 235.75 247.25 14,402 +5.75(+2.38%)
Sep 12, 2011 233.00 242.12 224.75 241.50 15,277 +12.38(+5.40%)
Sep 09, 2011 231.88 237.50 225.50 229.12 13,580 -6.38(-2.71%)
Sep 08, 2011 241.25 245.81 233.88 235.50 14,220 -6.62(-2.74%)
Sep 07, 2011 231.62 243.25 231.00 242.12 24,448 +15.25(+6.72%)
Sep 06, 2011 221.00 236.62 211.38 226.88 32,904 +0.00(+0.00%)
Sep 02, 2011 234.62 244.25 225.25 226.88 32,009 -14.50(-6.01%)
Sep 01, 2011 214.88 242.75 211.62 241.38 41,836 +26.25(+12.20%)
Aug 31, 2011 196.25 215.12 196.25 215.12 19,065 +20.25(+10.39%)
Aug 30, 2011 186.75 200.00 183.75 194.88 10,655 +9.62(+5.20%)
Aug 29, 2011 178.25 186.00 178.25 185.25 11,863 +11.12(+6.39%)
Aug 26, 2011 167.12 175.22 163.75 174.12 7,050 +5.62(+3.34%)
Aug 25, 2011 180.50 180.50 168.50 168.50 7,479 -10.12(-5.67%)
Aug 24, 2011 174.88 181.25 171.12 178.62 5,785 +2.75(+1.56%)
Aug 23, 2011 170.88 176.93 166.00 175.88 11,601 +7.12(+4.22%)
Aug 22, 2011 179.75 181.25 160.07 168.75 13,251 -5.00(-2.88%)
Aug 19, 2011 175.12 190.38 170.50 173.75 15,034 +0.25(+0.14%)
Aug 18, 2011 175.12 181.25 172.00 173.50 16,018 -8.38(-4.60%)
Aug 17, 2011 181.25 185.62 174.62 181.88 8,002 +3.62(+2.03%)
Aug 16, 2011 185.25 186.50 177.76 178.25 7,761 -7.62(-4.10%)
Aug 15, 2011 180.50 185.88 176.28 185.88 7,873 +10.38(+5.91%)
Aug 12, 2011 183.50 183.50 174.00 175.50 11,063 -4.88(-2.70%)
Aug 11, 2011 174.88 183.88 166.75 180.38 13,181 +6.12(+3.52%)
Aug 10, 2011 184.38 184.38 169.62 174.25 18,507 -14.88(-7.87%)
Aug 09, 2011 161.62 190.38 160.00 189.12 27,234 +29.12(+18.20%)
Aug 08, 2011 159.38 168.88 156.25 160.00 26,599 -6.38(-3.83%)
Aug 05, 2011 167.50 174.38 156.25 166.38 27,779 -5.00(-2.92%)
Aug 04, 2011 184.25 184.38 168.88 171.38 36,400 -16.12(-8.60%)
Aug 03, 2011 205.88 207.50 183.50 187.50 23,066 -17.75(-8.65%)
Aug 02, 2011 206.25 210.12 203.75 205.25 6,980 -2.62(-1.26%)
Aug 01, 2011 205.75 212.00 201.63 207.88 8,035 +2.12(+1.03%)
Jul 29, 2011 207.25 208.50 201.00 205.75 8,443 -2.75(-1.32%)
Jul 28, 2011 212.38 217.25 207.62 208.50 7,433 -3.75(-1.77%)
Jul 27, 2011 212.50 214.50 209.75 212.25 10,079 -2.38(-1.11%)
Jul 26, 2011 212.62 215.00 210.88 214.62 9,953 +1.75(+0.82%)
Jul 25, 2011 216.75 219.38 212.50 212.88 10,607 -4.25(-1.96%)
Jul 22, 2011 217.62 219.48 217.00 217.12 5,588 +2.62(+1.22%)
Jul 21, 2011 220.50 225.50 213.50 214.50 13,018 -2.88(-1.32%)
Jul 20, 2011 236.25 236.50 215.62 217.38 18,039 -18.12(-7.70%)
Jul 19, 2011 246.62 248.38 233.00 235.50 20,678 -9.75(-3.98%)
Jul 18, 2011 247.00 255.12 238.50 245.25 31,634 +1.50(+0.62%)
Jul 15, 2011 241.88 246.62 240.00 243.75 12,843 +4.00(+1.67%)
Jul 14, 2011 240.00 241.75 233.25 239.75 9,499 +0.75(+0.31%)
Jul 13, 2011 235.25 241.25 235.25 239.00 12,667 +5.50(+2.36%)
Jul 12, 2011 235.75 237.50 233.25 233.50 6,187 -4.12(-1.74%)
Jul 11, 2011 240.88 242.38 236.25 237.62 9,837 -3.25(-1.35%)
Jul 08, 2011 246.38 247.62 235.00 240.88 14,903 -7.25(-2.92%)
Jul 07, 2011 257.88 261.25 245.25 248.12 21,954 -7.38(-2.89%)
Jul 06, 2011 235.12 255.62 235.12 255.50 34,196 +15.12(+6.29%)
Jul 05, 2011 226.50 240.38 222.75 240.38 16,925 +16.62(+7.43%)
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.