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 (%)
Dec 29, 2017 4.125 4.125 4.125 0 -0.06(-1.49%)
Dec 28, 2017 4.000 4.188 3.888 4.188 35,703 +0.12(+3.08%)
Dec 27, 2017 3.837 4.117 3.800 4.062 38,157 +0.23(+5.86%)
Dec 26, 2017 3.875 3.934 3.812 3.837 33,259 -0.13(-3.31%)
Dec 22, 2017 3.875 4.000 3.812 3.969 27,918 +0.04(+1.11%)
Dec 21, 2017 3.841 4.062 3.812 3.925 19,992 +0.06(+1.62%)
Dec 20, 2017 3.925 3.998 3.812 3.862 22,917 -0.06(-1.59%)
Dec 19, 2017 4.031 4.124 3.881 3.925 33,967 -0.08(-1.88%)
Dec 18, 2017 3.875 4.124 3.771 4.000 52,142 +0.19(+4.92%)
Dec 15, 2017 3.764 4.050 3.764 3.812 19,741 +0.06(+1.67%)
Dec 14, 2017 3.938 4.312 3.750 3.750 49,828 +0.00(+0.00%)
Dec 13, 2017 4.004 4.188 3.750 3.750 36,358 -0.25(-6.25%)
Dec 12, 2017 4.000 4.379 3.885 4.000 48,634 -0.06(-1.54%)
Dec 11, 2017 4.500 4.546 4.062 4.062 39,135 -0.36(-8.11%)
Dec 08, 2017 4.548 4.561 4.062 4.421 29,083 -0.02(-0.37%)
Dec 07, 2017 4.728 4.771 4.388 4.438 49,946 -0.31(-6.58%)
Dec 06, 2017 4.875 5.043 4.628 4.750 35,777 -0.29(-5.68%)
Dec 05, 2017 4.820 5.125 4.812 5.036 25,571 +0.10(+2.03%)
Dec 04, 2017 5.031 5.125 4.769 4.936 37,434 -0.13(-2.49%)
Dec 01, 2017 4.938 5.287 4.812 5.062 108,511 +0.17(+3.45%)
Nov 30, 2017 4.862 4.911 4.662 4.894 42,336 +0.06(+1.19%)
Nov 29, 2017 4.750 4.936 4.625 4.836 63,643 +0.09(+1.82%)
Nov 28, 2017 4.625 4.875 4.625 4.750 39,490 +0.11(+2.43%)
Nov 27, 2017 4.325 4.750 4.275 4.638 49,159 +0.26(+5.94%)
Nov 24, 2017 4.334 4.500 4.275 4.378 22,414 +0.10(+2.37%)
Nov 22, 2017 4.688 4.746 4.263 4.276 68,123 -0.42(-9.02%)
Nov 21, 2017 4.764 4.829 4.625 4.700 43,146 -0.11(-2.34%)
Nov 20, 2017 4.890 4.900 4.765 4.812 18,143 -0.08(-1.58%)
Nov 17, 2017 4.875 4.900 4.750 4.890 27,204 +0.05(+1.05%)
Nov 16, 2017 5.000 5.000 4.750 4.839 27,375 -0.00(-0.09%)
Nov 15, 2017 5.125 5.125 4.812 4.844 30,088 -0.47(-8.82%)
Nov 14, 2017 5.374 5.374 4.812 5.312 59,300 +0.13(+2.43%)
Nov 13, 2017 5.513 5.621 5.000 5.186 124,717 -0.31(-5.70%)
Nov 10, 2017 5.500 6.875 5.394 5.500 393,754 +0.03(+0.50%)
Nov 09, 2017 5.438 5.750 5.362 5.473 47,533 +0.04(+0.64%)
Nov 08, 2017 5.312 5.850 5.247 5.438 182,380 +0.14(+2.59%)
Nov 07, 2017 5.625 5.875 5.125 5.300 95,363 -0.20(-3.61%)
Nov 06, 2017 4.945 5.875 4.938 5.499 103,463 +0.49(+9.67%)
Nov 03, 2017 5.331 5.331 5.000 5.014 37,826 -0.24(-4.61%)
Nov 02, 2017 5.625 5.625 5.162 5.256 19,136 -0.18(-3.33%)
Nov 01, 2017 5.638 5.775 5.400 5.438 40,905 -0.05(-0.91%)
Oct 31, 2017 5.125 5.612 5.015 5.487 67,091 +0.42(+8.37%)
Oct 30, 2017 5.312 5.000 5.064 63,607 +0.17(+3.37%)
Oct 27, 2017 5.125 5.125 4.700 4.899 36,150 -0.02(-0.41%)
Oct 26, 2017 4.938 5.487 4.695 4.919 101,187 +0.23(+4.79%)
Oct 25, 2017 5.053 5.125 4.688 4.694 17,202 -0.12(-2.59%)
Oct 24, 2017 4.794 5.075 4.694 4.819 13,860 -0.12(-2.41%)
Oct 23, 2017 5.000 5.025 4.812 4.938 14,276 -0.04(-0.80%)
Oct 20, 2017 4.938 5.120 4.600 4.978 65,305 +0.14(+2.89%)
Oct 19, 2017 5.064 5.250 4.751 4.838 51,560 -0.35(-6.75%)
Oct 18, 2017 5.162 5.390 5.125 5.188 23,280 -0.20(-3.76%)
Oct 17, 2017 5.625 5.638 5.390 5.390 33,020 -0.16(-2.88%)
Oct 16, 2017 5.500 5.850 5.463 5.550 30,871 -0.01(-0.22%)
Oct 13, 2017 5.500 5.591 5.393 5.562 33,835 +0.19(+3.49%)
Oct 12, 2017 5.326 5.625 5.326 5.375 30,275 -0.19(-3.37%)
Oct 11, 2017 5.588 5.650 5.271 5.562 21,812 -0.09(-1.55%)
Oct 10, 2017 5.811 5.874 5.062 5.650 48,149 -0.16(-2.77%)
Oct 09, 2017 6.250 6.250 5.626 5.811 51,398 -0.18(-2.94%)
Oct 06, 2017 6.125 6.125 5.763 5.987 55,369 -0.08(-1.26%)
Oct 05, 2017 6.250 6.250 6.000 6.064 35,254 +0.12(+2.10%)
Oct 04, 2017 6.250 6.500 5.938 5.939 96,040 -0.38(-6.05%)
Oct 03, 2017 6.803 7.000 6.250 6.321 146,508 -0.30(-4.57%)
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.