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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 206.12 207.75 196.88 200.12 8,417 -3.25(-1.60%)
Feb 25, 2011 202.00 207.12 200.38 203.38 6,656 +3.62(+1.81%)
Feb 24, 2011 198.25 202.88 197.50 199.75 7,106 +2.50(+1.27%)
Feb 23, 2011 198.38 199.50 193.12 197.25 8,323 +0.38(+0.19%)
Feb 22, 2011 198.25 203.00 194.51 196.88 8,891 -2.50(-1.25%)
Feb 18, 2011 205.12 207.50 196.88 199.38 9,596 -4.38(-2.15%)
Feb 17, 2011 194.00 205.50 192.38 203.75 16,262 +9.75(+5.03%)
Feb 16, 2011 194.75 195.25 189.50 194.00 10,766 +0.25(+0.13%)
Feb 15, 2011 200.12 201.12 191.75 193.75 9,688 -6.38(-3.19%)
Feb 14, 2011 205.25 206.62 198.89 200.12 6,782 -4.38(-2.14%)
Feb 11, 2011 203.88 205.12 200.66 204.50 6,402 +1.38(+0.68%)
Feb 10, 2011 204.62 205.12 197.88 203.12 8,609 -0.75(-0.37%)
Feb 09, 2011 210.62 212.50 202.75 203.88 11,126 -6.00(-2.86%)
Feb 08, 2011 204.50 210.12 204.38 209.88 17,976 +7.25(+3.58%)
Feb 07, 2011 201.25 205.62 201.00 202.62 4,473 +1.12(+0.56%)
Feb 04, 2011 207.88 209.50 200.25 201.50 9,260 -6.50(-3.12%)
Feb 03, 2011 204.50 208.12 203.38 208.00 9,006 +3.75(+1.84%)
Feb 02, 2011 201.88 206.50 199.00 204.25 8,694 +2.62(+1.30%)
Feb 01, 2011 196.88 203.88 196.88 201.62 7,916 +6.25(+3.20%)
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%)
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.