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

Houston American Energy Corp (NY: HUSA )

1.600 +0.050 (+3.22%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 9, 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, 2018 2.625 2.625 2.250 2.375 25,152 -0.25(-9.52%)
Dec 28, 2018 2.375 2.625 2.250 2.625 19,768 +0.25(+10.53%)
Dec 27, 2018 2.500 2.500 2.375 2.375 10,854 +0.00(+0.00%)
Dec 26, 2018 2.500 2.500 2.250 2.375 15,015 +0.00(+0.00%)
Dec 24, 2018 2.188 2.388 2.188 2.375 11,864 +0.19(+8.57%)
Dec 21, 2018 2.375 2.375 2.188 2.188 17,616 -0.19(-7.89%)
Dec 20, 2018 2.375 2.500 2.375 2.375 16,274 +0.00(+0.00%)
Dec 19, 2018 2.375 2.513 2.375 2.375 10,285 -0.00(-0.05%)
Dec 18, 2018 2.525 2.612 2.375 2.376 62,729 -0.17(-6.81%)
Dec 17, 2018 2.667 2.704 2.525 2.550 8,150 +0.05(+2.00%)
Dec 14, 2018 2.625 2.625 2.500 2.500 7,376 -0.06(-2.44%)
Dec 13, 2018 2.625 2.688 2.562 2.562 10,728 -0.12(-4.43%)
Dec 12, 2018 2.775 2.775 2.625 2.681 9,486 +0.06(+2.14%)
Dec 11, 2018 2.750 2.750 2.625 2.625 14,239 -0.05(-1.87%)
Dec 10, 2018 2.926 2.926 2.675 2.675 12,857 -0.01(-0.47%)
Dec 07, 2018 2.688 2.812 2.625 2.688 15,528 +0.06(+2.38%)
Dec 06, 2018 2.875 2.875 2.625 2.625 36,506 -0.23(-7.89%)
Dec 04, 2018 2.875 2.938 2.850 2.850 13,400 -0.07(-2.56%)
Dec 03, 2018 2.962 3.000 2.875 2.925 12,407 +0.05(+1.74%)
Nov 30, 2018 3.000 3.000 2.875 2.875 18,168 -0.07(-2.38%)
Nov 29, 2018 3.013 3.067 2.925 2.945 7,550 +0.01(+0.26%)
Nov 28, 2018 2.938 3.074 2.900 2.938 21,557 +0.05(+1.73%)
Nov 27, 2018 2.913 2.944 2.888 2.888 13,857 +0.01(+0.43%)
Nov 26, 2018 3.000 3.000 2.875 2.875 12,902 +0.00(+0.00%)
Nov 23, 2018 3.000 3.000 2.875 2.875 4,264 +0.00(+0.00%)
Nov 21, 2018 2.875 2.875 2.875 0 -0.06(-2.17%)
Nov 20, 2018 3.007 3.067 2.850 2.939 24,875 -0.10(-3.33%)
Nov 19, 2018 2.901 3.203 2.901 3.040 22,270 -0.08(-2.72%)
Nov 16, 2018 3.375 3.500 3.125 3.125 47,336 -0.36(-10.39%)
Nov 15, 2018 3.100 3.688 3.100 3.487 209,034 +0.46(+15.29%)
Nov 14, 2018 3.062 3.200 3.025 3.025 32,841 -0.02(-0.82%)
Nov 13, 2018 3.147 3.188 3.026 3.050 31,277 +0.03(+1.16%)
Nov 12, 2018 3.000 3.188 2.921 3.015 46,371 +0.02(+0.50%)
Nov 09, 2018 3.000 3.087 2.938 3.000 24,224 +0.00(+0.13%)
Nov 08, 2018 2.938 3.124 2.790 2.996 26,111 +0.12(+4.22%)
Nov 07, 2018 3.000 3.125 2.875 2.875 29,639 -0.12(-4.17%)
Nov 06, 2018 2.875 3.000 2.875 3.000 53,120 +0.38(+14.29%)
Nov 05, 2018 2.962 2.974 2.625 2.625 44,320 -0.38(-12.50%)
Nov 02, 2018 2.562 3.112 2.562 3.000 89,112 +0.36(+13.53%)
Nov 01, 2018 2.663 2.705 2.525 2.643 38,130 +0.03(+1.20%)
Oct 31, 2018 2.587 2.688 2.562 2.611 17,335 +0.02(+0.97%)
Oct 30, 2018 2.625 2.750 2.562 2.586 39,277 +0.04(+1.52%)
Oct 29, 2018 2.538 2.611 2.538 2.547 19,433 +0.05(+1.90%)
Oct 26, 2018 2.625 2.625 2.500 2.500 19,792 -0.06(-2.44%)
Oct 25, 2018 2.525 2.625 2.525 2.562 12,263 -0.00(-0.05%)
Oct 24, 2018 2.688 2.699 2.500 2.564 37,026 -0.13(-5.00%)
Oct 23, 2018 2.688 2.810 2.688 2.699 21,470 -0.02(-0.74%)
Oct 22, 2018 2.763 2.812 2.625 2.719 27,235 -0.03(-1.14%)
Oct 19, 2018 2.750 2.750 2.625 2.750 17,328 +0.06(+2.28%)
Oct 18, 2018 2.849 2.849 2.688 2.689 21,195 -0.01(-0.55%)
Oct 17, 2018 2.710 2.804 2.694 2.704 25,335 -0.03(-1.23%)
Oct 16, 2018 2.846 2.875 2.625 2.737 87,556 -0.11(-3.95%)
Oct 15, 2018 2.860 2.875 2.836 2.850 19,075 -0.01(-0.44%)
Oct 12, 2018 2.962 2.962 2.812 2.862 19,744 +0.05(+1.78%)
Oct 11, 2018 2.946 3.000 2.812 2.812 31,470 -0.09(-3.10%)
Oct 10, 2018 3.062 3.062 2.875 2.902 44,670 -0.08(-2.85%)
Oct 09, 2018 3.000 3.000 2.915 2.987 32,317 +0.07(+2.58%)
Oct 08, 2018 3.281 3.281 2.875 2.913 93,386 -0.21(-6.80%)
Oct 05, 2018 3.125 3.250 3.000 3.125 36,768 -0.02(-0.64%)
Oct 04, 2018 3.000 3.345 3.000 3.145 61,536 -0.33(-9.46%)
Oct 03, 2018 3.125 3.500 3.019 3.474 231,744 +0.54(+18.51%)
Oct 02, 2018 3.000 3.044 2.875 2.931 108,460 +0.00(+0.17%)
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.