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

Houston American Energy Corp (NY: HUSA )

1.550 +0.050 (+3.33%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 30, 2019 2.494 2.494 2.250 2.263 19,896 -0.07(-3.10%)
Sep 27, 2019 2.487 2.487 2.194 2.335 30,152 -0.02(-1.06%)
Sep 26, 2019 2.500 2.500 2.263 2.360 42,663 -0.05(-2.02%)
Sep 25, 2019 2.500 2.500 2.397 2.409 17,123 -0.04(-1.68%)
Sep 24, 2019 2.500 2.500 2.376 2.450 34,948 +0.01(+0.20%)
Sep 23, 2019 2.594 2.594 2.386 2.445 46,545 -0.06(-2.20%)
Sep 20, 2019 2.562 2.750 2.438 2.500 225,184 +0.02(+1.01%)
Sep 19, 2019 2.550 2.625 2.475 2.475 65,735 +0.01(+0.51%)
Sep 18, 2019 2.538 2.561 2.462 2.462 61,296 -0.10(-3.90%)
Sep 17, 2019 2.812 2.845 2.562 2.562 96,984 -0.24(-8.69%)
Sep 16, 2019 2.625 2.975 2.546 2.806 260,041 +0.27(+10.86%)
Sep 13, 2019 2.610 2.610 2.501 2.531 17,688 -0.01(-0.30%)
Sep 12, 2019 2.562 2.619 2.538 2.539 5,850 -0.02(-0.93%)
Sep 11, 2019 2.500 2.612 2.500 2.562 21,049 +0.04(+1.49%)
Sep 10, 2019 2.590 2.595 2.500 2.525 12,961 -0.06(-2.51%)
Sep 09, 2019 2.562 2.619 2.500 2.590 7,015 +0.08(+3.08%)
Sep 06, 2019 2.612 2.612 2.507 2.513 3,864 -0.02(-0.99%)
Sep 05, 2019 2.562 2.562 2.498 2.538 5,049 +0.04(+1.45%)
Sep 04, 2019 2.562 2.584 2.462 2.501 6,782 -0.03(-1.14%)
Sep 03, 2019 2.625 2.625 2.514 2.530 6,716 -0.01(-0.44%)
Aug 30, 2019 2.612 2.612 2.465 2.541 7,312 +0.08(+3.20%)
Aug 29, 2019 2.631 2.631 2.461 2.462 24,186 -0.06(-2.23%)
Aug 28, 2019 2.631 2.638 2.513 2.519 7,222 +0.00(+0.15%)
Aug 27, 2019 2.618 2.618 2.500 2.515 7,650 -0.03(-1.03%)
Aug 26, 2019 2.812 2.875 2.500 2.541 38,961 +0.07(+2.73%)
Aug 23, 2019 2.600 2.600 2.438 2.474 10,528 -0.06(-2.27%)
Aug 22, 2019 2.562 2.587 2.513 2.531 9,347 -0.02(-0.74%)
Aug 21, 2019 2.607 2.625 2.500 2.550 19,495 -0.06(-2.21%)
Aug 20, 2019 2.750 2.750 2.562 2.607 15,451 -0.04(-1.32%)
Aug 19, 2019 2.586 2.711 2.501 2.643 68,883 +0.18(+7.26%)
Aug 16, 2019 2.500 2.562 2.461 2.464 9,800 +0.00(+0.10%)
Aug 15, 2019 2.500 2.625 2.435 2.461 22,731 -0.02(-0.96%)
Aug 14, 2019 2.625 2.625 2.473 2.485 12,501 -0.06(-2.55%)
Aug 13, 2019 2.603 2.624 2.500 2.550 5,918 -0.05(-1.73%)
Aug 12, 2019 2.625 2.631 2.500 2.595 6,180 -0.03(-1.14%)
Aug 09, 2019 2.625 2.625 2.562 2.625 9,200 +0.08(+2.94%)
Aug 08, 2019 2.550 2.650 2.550 2.550 10,354 -0.01(-0.24%)
Aug 07, 2019 2.562 2.562 2.500 2.556 7,584 -0.01(-0.24%)
Aug 06, 2019 2.560 2.585 2.450 2.562 22,598 +0.00(+0.05%)
Aug 05, 2019 2.625 2.607 2.500 2.561 12,454 -0.03(-1.01%)
Aug 02, 2019 2.688 2.688 2.500 2.587 18,768 +0.05(+1.97%)
Aug 01, 2019 2.688 2.750 2.538 2.538 7,572 -0.09(-3.33%)
Jul 31, 2019 2.750 2.800 2.625 2.625 24,728 -0.16(-5.83%)
Jul 30, 2019 2.812 2.837 2.776 2.788 11,754 -0.01(-0.31%)
Jul 29, 2019 2.875 2.881 2.796 2.796 13,343 +0.00(+0.00%)
Jul 26, 2019 2.846 2.876 2.784 2.796 17,264 -0.02(-0.62%)
Jul 25, 2019 2.875 2.875 2.769 2.814 4,656 -0.01(-0.35%)
Jul 24, 2019 2.750 2.875 2.750 2.824 5,716 +0.02(+0.76%)
Jul 23, 2019 2.786 2.875 2.750 2.803 13,385 -0.01(-0.36%)
Jul 22, 2019 2.986 3.000 2.763 2.812 18,145 -0.05(-1.75%)
Jul 19, 2019 2.790 3.000 2.790 2.862 24,936 +0.07(+2.60%)
Jul 18, 2019 2.750 2.861 2.750 2.790 18,012 -0.03(-0.93%)
Jul 17, 2019 2.766 2.875 2.755 2.816 14,760 +0.07(+2.41%)
Jul 16, 2019 2.750 2.824 2.750 2.750 19,768 -0.02(-0.63%)
Jul 15, 2019 2.953 3.000 2.750 2.768 33,002 -0.04(-1.60%)
Jul 12, 2019 2.688 3.241 2.688 2.812 153,040 +0.06(+2.27%)
Jul 11, 2019 2.712 2.844 2.638 2.750 36,129 +0.00(+0.00%)
Jul 10, 2019 2.750 2.804 2.625 2.750 35,045 +0.08(+2.80%)
Jul 09, 2019 2.750 2.750 2.575 2.675 36,306 -0.01(-0.51%)
Jul 08, 2019 2.750 2.938 2.625 2.689 123,813 +0.04(+1.46%)
Jul 05, 2019 2.618 2.750 2.541 2.650 10,448 +0.11(+4.28%)
Jul 03, 2019 2.541 2.750 2.541 2.541 20,112 -0.03(-1.31%)
Jul 02, 2019 2.609 2.639 2.500 2.575 6,233 -0.03(-1.01%)
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.