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, 2011 191.12 200.00 190.12 195.38 12,166 +5.00(+2.63%)
Jan 28, 2011 190.62 193.12 187.75 190.38 6,781 -1.00(-0.52%)
Jan 27, 2011 195.62 196.12 190.88 191.38 6,964 -4.25(-2.17%)
Jan 26, 2011 194.50 201.50 192.38 195.62 8,030 +1.25(+0.64%)
Jan 25, 2011 192.50 195.25 188.12 194.38 18,014 +1.12(+0.58%)
Jan 24, 2011 193.50 195.38 192.00 193.25 11,657 -0.50(-0.26%)
Jan 21, 2011 195.50 199.25 191.88 193.75 26,302 -3.50(-1.77%)
Jan 20, 2011 199.75 199.88 192.75 197.25 15,174 -2.62(-1.31%)
Jan 19, 2011 209.75 211.25 197.75 199.88 31,269 -10.62(-5.05%)
Jan 18, 2011 222.25 222.25 209.38 210.50 13,914 -11.62(-5.23%)
Jan 14, 2011 216.38 222.12 214.75 222.12 6,465 +5.75(+2.66%)
Jan 13, 2011 223.50 226.75 211.62 216.38 10,398 -7.88(-3.51%)
Jan 12, 2011 228.75 229.38 223.12 224.25 4,427 -1.38(-0.61%)
Jan 11, 2011 231.75 234.12 224.00 225.62 9,993 -4.75(-2.06%)
Jan 10, 2011 232.50 235.00 230.00 230.38 5,879 -4.25(-1.81%)
Jan 07, 2011 235.00 235.50 229.25 234.62 7,008 +0.88(+0.37%)
Jan 06, 2011 233.38 234.75 225.00 233.75 10,439 +0.88(+0.38%)
Jan 05, 2011 220.00 239.25 218.25 232.88 25,151 +11.38(+5.14%)
Jan 04, 2011 228.88 230.00 215.75 221.50 20,159 -6.00(-2.64%)
Jan 03, 2011 227.25 228.25 223.25 227.50 8,420 +1.38(+0.61%)
Dec 31, 2010 226.88 232.50 226.12 226.12 3,914 -1.62(-0.71%)
Dec 30, 2010 229.38 231.12 227.38 227.75 5,855 -1.75(-0.76%)
Dec 29, 2010 228.25 230.62 225.62 229.50 6,490 +1.38(+0.60%)
Dec 28, 2010 228.62 228.75 226.50 228.12 6,825 +0.38(+0.16%)
Dec 27, 2010 225.75 228.00 222.88 227.75 6,198 +2.25(+1.00%)
Dec 23, 2010 226.25 228.75 222.38 225.50 8,531 -1.25(-0.55%)
Dec 22, 2010 227.25 228.78 221.25 226.75 15,493 -0.25(-0.11%)
Dec 21, 2010 220.62 229.62 218.75 227.00 17,951 +8.00(+3.65%)
Dec 20, 2010 214.62 220.75 210.50 219.00 13,065 +4.88(+2.28%)
Dec 17, 2010 202.50 216.00 199.75 214.12 67,640 +10.38(+5.09%)
Dec 16, 2010 206.75 207.62 199.75 203.75 19,107 -3.12(-1.51%)
Dec 15, 2010 211.12 218.50 206.50 206.88 13,255 -7.38(-3.44%)
Dec 14, 2010 222.00 222.25 213.75 214.25 8,048 -6.25(-2.83%)
Dec 13, 2010 222.12 224.00 219.50 220.50 7,991 -0.50(-0.23%)
Dec 10, 2010 216.75 221.60 214.75 221.00 6,762 +5.62(+2.61%)
Dec 09, 2010 214.12 219.25 204.75 215.38 19,101 +3.50(+1.65%)
Dec 08, 2010 232.25 232.25 193.75 211.88 53,786 -18.38(-7.98%)
Dec 07, 2010 235.25 239.76 228.50 230.25 19,959 -1.12(-0.49%)
Dec 06, 2010 229.50 232.75 226.88 231.38 9,956 +2.38(+1.04%)
Dec 03, 2010 231.25 233.12 225.75 229.00 14,508 -2.50(-1.08%)
Dec 02, 2010 224.75 233.25 223.38 231.50 18,742 +8.00(+3.58%)
Dec 01, 2010 218.75 224.25 216.88 223.50 30,914 +8.38(+3.89%)
Nov 30, 2010 209.50 216.88 208.75 215.12 21,158 +4.00(+1.89%)
Nov 29, 2010 210.12 211.12 206.38 211.12 23,144 +3.62(+1.75%)
Nov 26, 2010 207.88 211.00 205.62 207.50 10,248 -1.25(-0.60%)
Nov 24, 2010 208.12 208.75 208.75 208.75 20,605 +2.75(+1.33%)
Nov 23, 2010 196.25 206.25 193.38 206.00 17,559 +7.00(+3.52%)
Nov 22, 2010 202.75 205.25 197.50 199.00 13,008 -3.88(-1.91%)
Nov 19, 2010 195.75 203.62 193.12 202.88 14,260 +7.25(+3.71%)
Nov 18, 2010 190.88 196.12 188.53 195.62 12,577 +7.12(+3.78%)
Nov 17, 2010 186.12 191.00 186.12 188.50 8,503 +1.00(+0.53%)
Nov 16, 2010 188.88 190.25 186.38 187.50 15,773 -3.62(-1.90%)
Nov 15, 2010 188.12 198.12 188.12 191.12 11,215 +3.62(+1.93%)
Nov 12, 2010 196.38 197.12 186.12 187.50 22,109 -10.00(-5.06%)
Nov 11, 2010 198.75 209.25 195.12 197.50 22,592 -1.00(-0.50%)
Nov 10, 2010 182.62 199.88 180.88 198.50 36,119 +16.38(+8.99%)
Nov 09, 2010 175.88 182.25 174.75 182.12 12,780 +4.00(+2.25%)
Nov 08, 2010 175.62 178.62 172.66 178.12 8,630 +1.62(+0.92%)
Nov 05, 2010 180.88 183.86 174.38 176.50 8,012 -3.75(-2.08%)
Nov 04, 2010 174.25 180.75 174.25 180.25 9,884 +3.62(+2.05%)
Nov 03, 2010 177.50 179.88 173.12 176.62 6,189 -0.50(-0.28%)
Nov 02, 2010 176.50 177.50 173.88 177.12 11,009 +2.25(+1.29%)
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.