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 (%)
Sep 28, 2018 2.875 3.125 2.750 2.750 138,368 -0.10(-3.64%)
Sep 27, 2018 2.940 3.022 2.788 2.854 44,599 -0.04(-1.51%)
Sep 26, 2018 2.956 3.062 2.751 2.897 57,774 -0.06(-1.99%)
Sep 25, 2018 3.836 3.975 2.925 2.956 327,548 -0.54(-15.54%)
Sep 24, 2018 2.750 3.750 2.750 3.500 371,977 +0.75(+27.27%)
Sep 21, 2018 2.875 2.875 2.750 2.750 7,640 -0.04(-1.61%)
Sep 20, 2018 2.825 2.856 2.765 2.795 12,900 -0.04(-1.45%)
Sep 19, 2018 2.875 2.888 2.825 2.836 19,021 +0.00(+0.00%)
Sep 18, 2018 2.825 2.941 2.825 2.836 33,097 +0.09(+3.14%)
Sep 17, 2018 2.763 2.862 2.750 2.750 35,107 -0.06(-2.22%)
Sep 14, 2018 2.875 2.888 2.750 2.812 20,392 +0.00(+0.00%)
Sep 13, 2018 2.979 2.979 2.750 2.812 13,718 -0.01(-0.44%)
Sep 12, 2018 2.750 2.875 2.650 2.825 75,854 +0.15(+5.61%)
Sep 11, 2018 2.625 2.691 2.625 2.675 12,280 +0.02(+0.85%)
Sep 10, 2018 2.725 2.746 2.638 2.652 21,814 +0.03(+1.05%)
Sep 07, 2018 2.875 2.875 2.625 2.625 20,896 -0.02(-0.94%)
Sep 06, 2018 2.750 2.800 2.625 2.650 16,510 -0.10(-3.64%)
Sep 05, 2018 2.788 2.844 2.688 2.750 13,229 -0.12(-4.35%)
Sep 04, 2018 3.000 3.000 2.750 2.875 13,380 +0.06(+2.22%)
Aug 31, 2018 2.812 2.812 2.812 0 +0.01(+0.45%)
Aug 30, 2018 2.953 2.953 2.750 2.800 8,860 +0.02(+0.72%)
Aug 29, 2018 2.874 2.875 2.700 2.780 10,260 +0.03(+1.09%)
Aug 28, 2018 2.750 2.824 2.688 2.750 10,920 +0.00(+0.00%)
Aug 27, 2018 2.812 2.938 2.750 2.750 14,909 -0.05(-1.79%)
Aug 24, 2018 2.938 2.938 2.788 2.800 10,848 -0.05(-1.67%)
Aug 23, 2018 2.875 2.961 2.846 2.848 10,522 -0.00(-0.04%)
Aug 22, 2018 2.732 2.855 2.664 2.849 10,778 +0.19(+7.00%)
Aug 21, 2018 2.632 2.796 2.625 2.663 17,015 +0.03(+1.14%)
Aug 20, 2018 2.837 2.855 2.625 2.632 26,700 -0.24(-8.43%)
Aug 17, 2018 2.875 2.875 2.875 2.875 6,168 +0.05(+1.81%)
Aug 16, 2018 2.812 2.875 2.812 2.824 25,692 -0.07(-2.55%)
Aug 15, 2018 2.925 2.936 2.812 2.897 18,903 -0.05(-1.82%)
Aug 14, 2018 2.925 3.033 2.925 2.951 10,091 -0.04(-1.50%)
Aug 13, 2018 2.987 3.000 2.956 2.996 9,361 -0.00(-0.13%)
Aug 10, 2018 3.000 3.000 3.000 3.000 15,120 +0.03(+1.01%)
Aug 09, 2018 3.031 3.031 2.950 2.970 10,190 -0.03(-0.88%)
Aug 08, 2018 2.875 3.031 2.875 2.996 21,191 +0.00(+0.13%)
Aug 07, 2018 2.982 3.035 2.900 2.993 18,354 +0.02(+0.59%)
Aug 06, 2018 2.954 3.070 2.938 2.975 24,403 +0.02(+0.85%)
Aug 03, 2018 3.000 3.000 2.938 2.950 13,304 +0.00(+0.00%)
Aug 02, 2018 3.001 3.065 2.938 2.950 27,890 -0.11(-3.63%)
Aug 01, 2018 3.014 3.087 3.000 3.061 14,416 +0.06(+2.04%)
Jul 31, 2018 3.000 3.081 3.000 3.000 18,182 +0.00(+0.00%)
Jul 30, 2018 3.084 3.084 2.939 3.000 12,902 +0.06(+2.13%)
Jul 27, 2018 2.925 3.062 2.812 2.938 36,800 +0.06(+2.26%)
Jul 26, 2018 2.875 2.875 2.812 2.873 34,869 +0.02(+0.79%)
Jul 25, 2018 3.000 3.054 2.788 2.850 42,629 -0.07(-2.56%)
Jul 24, 2018 3.025 3.072 2.925 2.925 29,912 -0.10(-3.31%)
Jul 23, 2018 3.062 3.125 3.000 3.025 29,872 -0.01(-0.25%)
Jul 20, 2018 3.126 3.147 3.000 3.033 24,995 +0.03(+1.08%)
Jul 19, 2018 3.176 3.176 3.000 3.000 29,982 -0.03(-0.83%)
Jul 18, 2018 3.181 3.181 3.002 3.025 21,701 -0.11(-3.58%)
Jul 17, 2018 3.135 3.189 3.062 3.138 46,167 +0.00(+0.12%)
Jul 16, 2018 3.250 3.252 3.126 3.134 32,103 -0.12(-3.61%)
Jul 13, 2018 3.374 3.374 3.212 3.251 30,067 +0.03(+1.01%)
Jul 12, 2018 3.416 3.438 3.200 3.219 31,102 -0.04(-1.08%)
Jul 11, 2018 3.371 3.438 3.212 3.254 41,470 +0.04(+1.32%)
Jul 10, 2018 3.125 4.000 3.125 3.211 154,517 +0.07(+2.23%)
Jul 09, 2018 3.251 3.324 3.139 3.141 54,567 -0.10(-2.94%)
Jul 06, 2018 3.596 3.596 3.163 3.236 50,657 -0.04(-1.22%)
Jul 05, 2018 3.875 3.875 3.250 3.276 89,114 -0.16(-4.69%)
Jul 03, 2018 3.438 3.438 3.438 0 -0.20(-5.50%)
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.