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 (%)
Dec 31, 2014 2.125 2.006 2.006 2.006 17,488 -0.12(-5.59%)
Dec 30, 2014 2.125 2.370 2.062 2.125 11,364 -0.06(-2.80%)
Dec 29, 2014 2.188 2.312 2.087 2.186 24,529 -0.06(-2.83%)
Dec 26, 2014 2.250 2.374 2.125 2.250 6,368 +0.12(+5.88%)
Dec 24, 2014 2.125 2.125 2.125 2.125 3,528 +0.00(+0.00%)
Dec 23, 2014 2.500 2.500 2.125 2.125 6,795 -0.25(-10.53%)
Dec 22, 2014 1.887 2.375 1.887 2.375 7,760 +0.50(+26.67%)
Dec 19, 2014 1.876 2.788 1.875 1.875 56,520 -0.12(-6.19%)
Dec 18, 2014 2.250 2.250 1.907 1.999 24,697 -0.14(-6.76%)
Dec 17, 2014 2.219 2.237 1.875 2.144 25,762 +0.14(+7.12%)
Dec 16, 2014 1.625 2.237 1.625 2.001 13,750 +0.40(+24.88%)
Dec 15, 2014 1.875 1.875 1.514 1.603 30,305 -0.27(-14.53%)
Dec 12, 2014 2.000 2.000 1.875 1.875 13,310 -0.12(-6.25%)
Dec 11, 2014 2.125 2.237 2.000 2.000 10,562 -0.08(-3.61%)
Dec 10, 2014 2.188 2.237 2.075 2.075 8,205 -0.05(-2.35%)
Dec 09, 2014 2.203 2.250 2.125 2.125 17,455 -0.06(-2.86%)
Dec 08, 2014 2.312 2.374 2.188 2.188 17,330 -0.19(-7.85%)
Dec 05, 2014 2.500 2.625 2.375 2.374 23,919 -0.23(-8.92%)
Dec 04, 2014 2.524 2.669 2.500 2.606 8,709 +0.04(+1.71%)
Dec 03, 2014 2.501 2.749 2.501 2.562 6,425 +0.04(+1.49%)
Dec 02, 2014 2.750 2.750 2.525 2.525 5,674 -0.10(-3.81%)
Dec 01, 2014 2.625 2.688 2.500 2.625 8,949 -0.09(-3.23%)
Nov 28, 2014 2.562 2.750 2.562 2.712 1,839 +0.07(+2.84%)
Nov 26, 2014 2.625 2.638 2.638 2.638 4,064 -0.02(-0.71%)
Nov 25, 2014 2.688 2.811 2.647 2.656 3,259 -0.22(-7.61%)
Nov 24, 2014 2.875 2.998 2.645 2.875 2,987 +0.14(+5.02%)
Nov 21, 2014 2.875 2.875 2.737 2.737 6,658 +0.11(+4.29%)
Nov 20, 2014 2.750 2.794 2.625 2.625 5,740 -0.11(-4.07%)
Nov 19, 2014 2.788 2.812 2.562 2.736 23,998 -0.06(-2.19%)
Nov 18, 2014 2.750 2.797 2.688 2.797 3,453 +0.10(+3.61%)
Nov 17, 2014 2.875 2.986 2.625 2.700 3,461 -0.04(-1.32%)
Nov 14, 2014 2.751 3.000 2.500 2.736 24,523 -0.01(-0.50%)
Nov 13, 2014 2.994 2.994 2.645 2.750 26,930 -0.14(-4.76%)
Nov 12, 2014 2.812 2.975 2.763 2.888 6,348 +0.09(+3.26%)
Nov 11, 2014 2.875 2.994 2.781 2.796 5,887 -0.08(-2.74%)
Nov 10, 2014 2.889 3.125 2.750 2.875 7,801 -0.08(-2.87%)
Nov 07, 2014 2.881 2.960 2.752 2.960 1,890 -0.04(-1.33%)
Nov 06, 2014 2.875 3.125 2.875 3.000 4,576 +0.12(+4.35%)
Nov 05, 2014 3.112 3.112 2.875 2.875 5,378 +0.00(+0.00%)
Nov 04, 2014 3.250 3.250 2.812 2.875 14,207 +0.00(+0.00%)
Nov 03, 2014 2.875 3.123 2.875 2.875 9,503 -0.27(-8.59%)
Oct 31, 2014 3.002 3.250 3.002 3.145 7,944 +0.01(+0.28%)
Oct 30, 2014 3.124 3.185 3.000 3.136 8,541 +0.07(+2.28%)
Oct 29, 2014 3.055 3.250 3.055 3.066 3,646 +0.01(+0.37%)
Oct 28, 2014 3.013 3.288 3.001 3.055 4,132 +0.06(+1.83%)
Oct 27, 2014 2.962 3.125 3.125 3.000 8,783 -0.12(-4.00%)
Oct 24, 2014 3.189 3.249 3.125 3.125 9,221 -0.12(-3.85%)
Oct 23, 2014 3.562 3.562 3.125 3.250 15,923 -0.21(-6.14%)
Oct 22, 2014 3.000 3.688 3.000 3.462 63,745 +0.46(+15.37%)
Oct 21, 2014 3.000 3.359 2.875 3.001 29,636 +0.13(+4.39%)
Oct 20, 2014 2.772 2.919 2.772 2.875 12,203 -0.12(-4.17%)
Oct 17, 2014 3.250 3.487 3.000 3.000 5,988 +0.00(+0.00%)
Oct 16, 2014 3.004 3.125 3.000 3.000 9,247 +0.21(+7.58%)
Oct 15, 2014 3.000 3.125 2.750 2.789 6,655 -0.27(-8.94%)
Oct 14, 2014 3.125 3.276 3.000 3.062 5,053 -0.02(-0.65%)
Oct 13, 2014 3.475 3.500 3.062 3.083 5,375 -0.17(-5.15%)
Oct 10, 2014 3.250 3.312 3.250 3.250 5,488 -0.06(-1.89%)
Oct 09, 2014 3.375 3.394 3.250 3.312 3,131 -0.06(-1.85%)
Oct 08, 2014 3.440 3.500 3.276 3.375 10,643 -0.38(-10.00%)
Oct 07, 2014 3.438 3.750 3.272 3.750 7,674 +0.38(+11.11%)
Oct 06, 2014 3.470 3.500 3.251 3.375 6,670 +0.12(+3.85%)
Oct 03, 2014 3.250 3.561 3.250 3.250 17,238 -0.24(-6.81%)
Oct 02, 2014 3.750 3.750 3.288 3.487 13,991 -0.26(-7.00%)
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.