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

Houston American Energy Corp (NY: HUSA )

1.595 +0.045 (+2.90%)
Streaming Delayed Price Updated: 12:03 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 (%)
Nov 30, 2020 1.710 1.720 1.570 1.590 449,401 -0.10(-6.19%)
Nov 27, 2020 1.660 1.740 1.630 1.695 334,500 +0.04(+2.11%)
Nov 25, 2020 1.650 1.700 1.610 1.660 722,900 -0.24(-12.63%)
Nov 24, 2020 1.710 1.910 1.550 1.900 2,467,150 +0.38(+25.00%)
Nov 23, 2020 1.520 1.530 1.490 1.520 268,230 +0.02(+1.33%)
Nov 20, 2020 1.540 1.560 1.500 1.500 315,300 -0.02(-1.32%)
Nov 19, 2020 1.570 1.570 1.490 1.520 243,314 -0.01(-0.65%)
Nov 18, 2020 1.530 1.640 1.510 1.530 481,144 +0.00(+0.00%)
Nov 17, 2020 1.450 1.550 1.440 1.530 224,991 +0.06(+4.08%)
Nov 16, 2020 1.450 1.510 1.390 1.470 323,365 +0.06(+4.26%)
Nov 13, 2020 1.450 1.460 1.400 1.410 179,900 +0.00(+0.00%)
Nov 12, 2020 1.420 1.480 1.400 1.410 188,136 -0.04(-2.76%)
Nov 11, 2020 1.460 1.520 1.440 1.450 169,230 +0.01(+0.69%)
Nov 10, 2020 1.470 1.490 1.380 1.440 315,938 -0.02(-1.37%)
Nov 09, 2020 1.520 1.580 1.450 1.460 1,034,656 +0.10(+7.35%)
Nov 06, 2020 1.370 1.444 1.360 1.360 195,300 -0.03(-2.16%)
Nov 05, 2020 1.380 1.430 1.370 1.390 122,918 +0.01(+0.72%)
Nov 04, 2020 1.520 1.520 1.370 1.380 248,119 -0.10(-6.76%)
Nov 03, 2020 1.460 1.520 1.450 1.480 278,819 +0.02(+1.37%)
Nov 02, 2020 1.500 1.500 1.430 1.460 160,793 -0.02(-1.35%)
Oct 30, 2020 1.430 1.580 1.400 1.480 772,300 +0.04(+2.78%)
Oct 29, 2020 1.510 1.510 1.410 1.440 143,180 -0.01(-0.69%)
Oct 28, 2020 1.510 1.510 1.440 1.450 193,193 -0.08(-5.23%)
Oct 27, 2020 1.540 1.590 1.500 1.530 266,858 +0.01(+0.66%)
Oct 26, 2020 1.570 1.600 1.520 1.520 351,174 -0.06(-3.80%)
Oct 23, 2020 1.660 1.660 1.553 1.580 187,000 -0.03(-1.86%)
Oct 22, 2020 1.610 1.680 1.560 1.610 554,975 -0.03(-1.83%)
Oct 21, 2020 1.760 1.840 1.630 1.640 551,147 -0.11(-6.29%)
Oct 20, 2020 1.610 1.900 1.550 1.750 2,235,428 +0.15(+9.37%)
Oct 19, 2020 1.690 1.710 1.600 1.600 430,301 -0.09(-5.33%)
Oct 16, 2020 1.760 1.790 1.690 1.690 547,800 -0.13(-7.14%)
Oct 15, 2020 1.750 1.840 1.750 1.820 390,142 +0.00(+0.00%)
Oct 14, 2020 1.810 1.850 1.730 1.820 1,041,905 +0.01(+0.55%)
Oct 13, 2020 1.770 1.940 1.680 1.810 2,032,710 +0.06(+3.43%)
Oct 12, 2020 1.900 1.930 1.740 1.750 682,456 -0.14(-7.41%)
Oct 09, 2020 2.170 2.200 1.750 1.890 2,625,800 -0.45(-19.23%)
Oct 08, 2020 1.850 2.720 1.800 2.340 12,068,610 +0.43(+22.51%)
Oct 07, 2020 1.680 1.920 1.560 1.910 2,105,439 +0.28(+17.18%)
Oct 06, 2020 1.570 1.780 1.480 1.630 3,491,598 +0.10(+6.54%)
Oct 05, 2020 1.480 1.550 1.410 1.530 1,234,802 +0.00(+0.00%)
Oct 02, 2020 1.720 1.730 1.510 1.530 1,271,500 -0.09(-5.56%)
Oct 01, 2020 1.810 1.900 1.600 1.620 2,058,028 -0.32(-16.49%)
Sep 30, 2020 2.300 2.550 1.920 1.940 4,278,924 -1.04(-34.90%)
Sep 29, 2020 3.050 6.360 2.750 2.980 146,009,152 +1.89(+172.94%)
Sep 28, 2020 1.120 1.170 1.060 1.092 224,979 -0.04(-3.38%)
Sep 25, 2020 1.050 1.200 1.010 1.130 718,600 +0.09(+8.65%)
Sep 24, 2020 1.050 1.050 0.9801 1.040 217,907 +0.07(+7.22%)
Sep 23, 2020 1.050 1.050 0.9400 0.9700 167,778 -0.03(-2.99%)
Sep 22, 2020 1.050 1.050 0.9800 0.9999 67,570 -0.00(-0.01%)
Sep 21, 2020 0.9878 1.020 0.9800 1.000 154,196 -0.02(-1.96%)
Sep 18, 2020 0.9700 1.020 0.9700 1.020 99,000 +0.02(+2.00%)
Sep 17, 2020 0.9699 1.010 0.9506 1.000 210,092 +0.01(+1.01%)
Sep 16, 2020 1.000 1.030 0.9600 0.9900 177,565 -0.01(-1.49%)
Sep 15, 2020 0.9572 1.050 0.9450 1.005 317,595 +0.04(+4.69%)
Sep 14, 2020 0.9000 0.9600 0.8600 0.9600 524,864 +0.04(+4.27%)
Sep 11, 2020 0.9700 0.9799 0.9050 0.9207 158,700 -0.06(-6.05%)
Sep 10, 2020 0.9800 0.9900 0.9500 0.9800 166,610 -0.01(-0.97%)
Sep 09, 2020 0.9900 0.9938 0.9399 0.9896 355,522 +0.01(+0.98%)
Sep 08, 2020 1.060 1.060 0.9400 0.9800 531,525 -0.11(-10.09%)
Sep 04, 2020 1.140 1.170 1.020 1.090 513,900 -0.11(-9.17%)
Sep 03, 2020 1.210 1.210 1.130 1.200 753,128 -0.01(-0.83%)
Sep 02, 2020 1.240 1.270 1.150 1.210 354,676 -0.04(-3.20%)
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.