Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.670 +0.050 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.095 8.095 6.875 6.876 62,723 -1.00(-12.68%)
Mar 28, 2014 8.375 8.500 7.812 7.875 40,525 -0.38(-4.55%)
Mar 27, 2014 8.000 8.500 8.000 8.250 17,157 +0.25(+3.12%)
Mar 26, 2014 9.113 9.113 8.000 8.000 47,279 -0.62(-7.25%)
Mar 25, 2014 8.125 8.975 7.662 8.625 133,943 +0.75(+9.52%)
Mar 24, 2014 8.125 8.125 7.375 7.875 30,087 -0.25(-3.08%)
Mar 21, 2014 8.375 8.375 7.250 8.125 67,742 +0.12(+1.56%)
Mar 20, 2014 7.500 8.342 6.875 8.000 123,235 +0.44(+5.79%)
Mar 19, 2014 7.750 8.375 7.250 7.562 72,464 -0.31(-3.98%)
Mar 18, 2014 6.750 8.094 6.650 7.876 158,158 +1.43(+22.11%)
Mar 17, 2014 6.763 7.375 6.375 6.450 72,291 +0.26(+4.24%)
Mar 14, 2014 6.375 6.625 5.750 6.188 63,866 -0.69(-10.00%)
Mar 13, 2014 7.500 7.500 6.625 6.875 37,470 -0.31(-4.35%)
Mar 12, 2014 7.875 8.000 6.444 7.188 60,735 +0.12(+1.77%)
Mar 11, 2014 9.188 9.312 7.000 7.062 190,745 -1.81(-20.42%)
Mar 10, 2014 8.000 9.223 6.901 8.875 461,186 +1.50(+20.34%)
Mar 07, 2014 4.869 7.564 4.644 7.375 543,756 +2.50(+51.28%)
Mar 06, 2014 4.625 5.000 4.625 4.875 14,016 +0.12(+2.63%)
Mar 05, 2014 4.519 4.750 4.519 4.750 11,562 +0.17(+3.68%)
Mar 04, 2014 4.875 4.875 4.500 4.581 15,786 -0.17(-3.55%)
Mar 03, 2014 4.987 4.987 4.750 4.750 14,962 +0.00(+0.00%)
Feb 28, 2014 4.508 4.965 4.508 4.750 9,741 +0.23(+5.06%)
Feb 27, 2014 4.750 4.869 4.500 4.521 9,415 -0.34(-7.02%)
Feb 26, 2014 4.862 4.869 4.657 4.862 10,975 -0.01(-0.13%)
Feb 25, 2014 4.869 4.869 4.625 4.869 7,467 +0.06(+1.17%)
Feb 24, 2014 4.853 4.853 4.645 4.812 5,129 +0.06(+1.32%)
Feb 21, 2014 4.992 4.994 4.750 4.750 21,706 +0.00(+0.00%)
Feb 20, 2014 4.625 4.812 4.504 4.750 19,515 +0.38(+8.57%)
Feb 19, 2014 4.500 4.750 4.270 4.375 9,751 -0.06(-1.41%)
Feb 18, 2014 5.250 5.250 4.438 4.438 19,527 -0.31(-6.58%)
Feb 14, 2014 4.500 4.750 4.750 4.750 34,208 +0.22(+4.83%)
Feb 13, 2014 4.144 4.531 3.895 4.531 18,811 +0.40(+9.78%)
Feb 12, 2014 4.250 4.481 4.125 4.128 18,847 -0.16(-3.73%)
Feb 11, 2014 4.412 4.562 4.287 4.287 14,534 -0.15(-3.41%)
Feb 10, 2014 4.625 4.625 4.375 4.439 15,622 -0.12(-2.71%)
Feb 07, 2014 4.650 4.700 4.375 4.562 15,318 +0.13(+2.85%)
Feb 06, 2014 4.256 4.625 4.188 4.436 10,940 +0.18(+4.23%)
Feb 05, 2014 4.250 4.375 4.125 4.256 10,601 +0.02(+0.47%)
Feb 04, 2014 4.250 4.369 4.125 4.236 18,609 -0.01(-0.35%)
Feb 03, 2014 4.375 4.625 4.250 4.251 24,738 -0.39(-8.33%)
Jan 31, 2014 5.125 5.125 4.400 4.638 33,258 -0.36(-7.25%)
Jan 30, 2014 5.000 5.371 4.812 5.000 45,526 +0.06(+1.27%)
Jan 29, 2014 5.375 5.375 4.938 4.938 46,583 -0.41(-7.71%)
Jan 28, 2014 4.501 5.562 4.500 5.350 162,817 +0.85(+18.86%)
Jan 27, 2014 4.625 4.750 4.312 4.501 55,150 +0.06(+1.44%)
Jan 24, 2014 3.999 4.550 3.882 4.438 103,110 +0.44(+10.97%)
Jan 23, 2014 4.125 4.125 3.789 3.999 14,520 -0.06(-1.57%)
Jan 22, 2014 4.162 4.250 3.888 4.062 16,396 -0.19(-4.41%)
Jan 21, 2014 3.656 4.287 3.650 4.250 140,597 +0.54(+14.48%)
Jan 17, 2014 3.625 3.712 3.712 3.712 27,144 +0.15(+4.21%)
Jan 16, 2014 3.375 3.562 3.275 3.562 19,352 +0.06(+1.79%)
Jan 15, 2014 3.562 3.562 3.375 3.500 13,059 +0.06(+1.82%)
Jan 14, 2014 3.500 3.562 3.132 3.438 18,540 +0.16(+4.76%)
Jan 13, 2014 3.562 3.725 3.250 3.281 31,013 -0.19(-5.41%)
Jan 10, 2014 3.248 3.625 3.212 3.469 39,956 +0.22(+6.77%)
Jan 09, 2014 3.250 3.251 3.194 3.249 10,095 +0.05(+1.72%)
Jan 08, 2014 3.125 3.250 3.125 3.194 7,901 +0.13(+4.29%)
Jan 07, 2014 3.250 3.354 3.000 3.062 38,398 -0.19(-5.77%)
Jan 06, 2014 3.194 3.250 3.189 3.250 3,613 +0.01(+0.23%)
Jan 03, 2014 3.237 3.354 3.126 3.243 7,792 -0.01(-0.23%)
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.