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

Houston American Energy Corp (NY: HUSA )

1.440 -0.070 (-4.64%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Apr 30, 2020 1.950 2.000 1.802 1.951 1,104,117 +0.06(+3.10%)
Apr 29, 2020 1.985 1.985 1.863 1.893 738,308 +0.02(+1.14%)
Apr 28, 2020 1.825 1.971 1.762 1.871 835,282 -0.00(-0.20%)
Apr 27, 2020 2.000 2.000 1.750 1.875 1,145,111 -0.19(-8.98%)
Apr 24, 2020 2.269 3.373 1.999 2.060 7,650,944 +0.44(+26.77%)
Apr 23, 2020 1.750 1.875 1.625 1.625 1,335,280 +0.06(+4.17%)
Apr 22, 2020 1.476 1.594 1.406 1.560 695,604 +0.14(+9.86%)
Apr 21, 2020 1.444 1.461 1.375 1.420 321,920 +0.04(+2.71%)
Apr 20, 2020 1.500 1.531 1.354 1.383 504,446 -0.13(-8.60%)
Apr 17, 2020 1.347 1.844 1.276 1.512 1,854,296 +0.24(+18.51%)
Apr 16, 2020 1.335 1.349 1.271 1.276 185,766 -0.05(-3.68%)
Apr 15, 2020 1.375 1.375 1.269 1.325 161,426 +0.00(+0.00%)
Apr 14, 2020 1.375 1.400 1.300 1.325 240,954 -0.06(-4.59%)
Apr 13, 2020 1.494 1.494 1.337 1.389 209,238 -0.01(-0.80%)
Apr 09, 2020 1.438 1.532 1.375 1.400 417,144 +0.01(+0.63%)
Apr 08, 2020 1.425 1.425 1.319 1.391 220,946 +0.04(+2.96%)
Apr 07, 2020 1.446 1.446 1.350 1.351 160,759 -0.03(-1.91%)
Apr 06, 2020 1.438 1.438 1.312 1.377 223,286 -0.08(-5.41%)
Apr 03, 2020 1.496 1.650 1.425 1.456 516,000 +0.07(+5.43%)
Apr 02, 2020 1.350 1.544 1.350 1.381 339,704 +0.01(+0.45%)
Apr 01, 2020 1.500 1.500 1.250 1.375 254,934 -0.11(-7.49%)
Mar 31, 2020 1.587 1.666 1.389 1.486 604,007 -0.03(-1.90%)
Mar 30, 2020 1.444 1.688 1.430 1.515 1,092,894 +0.20(+15.43%)
Mar 27, 2020 1.232 1.675 1.181 1.312 1,012,944 +0.10(+8.36%)
Mar 26, 2020 1.249 1.249 1.189 1.211 105,990 +0.00(+0.10%)
Mar 25, 2020 1.185 1.266 1.156 1.210 136,254 -0.04(-3.10%)
Mar 24, 2020 1.250 1.250 1.208 1.249 123,346 +0.05(+4.06%)
Mar 23, 2020 1.288 1.288 1.127 1.200 112,906 -0.05(-4.00%)
Mar 20, 2020 1.375 1.375 1.220 1.250 241,416 +0.00(+0.00%)
Mar 19, 2020 1.125 1.250 1.125 1.250 199,244 +0.00(+0.00%)
Mar 18, 2020 1.250 1.250 1.125 1.250 194,096 -0.09(-6.63%)
Mar 17, 2020 1.417 1.438 1.265 1.339 167,015 -0.03(-1.92%)
Mar 16, 2020 1.250 1.489 1.212 1.365 231,175 -0.01(-0.82%)
Mar 13, 2020 1.387 1.500 1.312 1.376 372,312 +0.03(+2.42%)
Mar 12, 2020 1.252 1.399 1.250 1.344 239,529 -0.14(-9.21%)
Mar 11, 2020 1.614 1.614 1.439 1.480 165,798 -0.13(-8.29%)
Mar 10, 2020 1.625 1.800 1.575 1.614 205,121 +0.11(+7.58%)
Mar 09, 2020 1.375 1.500 1.375 1.500 297,615 -0.29(-16.03%)
Mar 06, 2020 1.850 1.916 1.775 1.786 183,040 -0.08(-4.03%)
Mar 05, 2020 1.938 1.938 1.823 1.861 175,318 -0.01(-0.73%)
Mar 04, 2020 2.000 2.000 1.875 1.875 216,386 -0.01(-0.60%)
Mar 03, 2020 1.900 2.050 1.875 1.886 308,986 -0.08(-3.89%)
Mar 02, 2020 1.875 2.100 1.789 1.962 684,505 +0.14(+7.53%)
Feb 28, 2020 1.837 1.837 1.762 1.825 316,288 +0.02(+1.39%)
Feb 27, 2020 1.751 1.844 1.750 1.800 317,625 -0.05(-2.51%)
Feb 26, 2020 1.875 1.903 1.812 1.846 172,669 -0.07(-3.78%)
Feb 25, 2020 1.938 1.955 1.875 1.919 175,220 -0.04(-2.23%)
Feb 24, 2020 1.986 1.986 1.812 1.962 342,688 +0.00(+0.00%)
Feb 21, 2020 2.013 2.024 1.906 1.962 295,760 -0.06(-3.03%)
Feb 20, 2020 1.913 2.125 1.814 2.024 689,856 +0.15(+7.93%)
Feb 19, 2020 2.000 2.000 1.750 1.875 468,222 +0.12(+6.76%)
Feb 18, 2020 1.775 1.837 1.750 1.756 190,055 -0.02(-1.26%)
Feb 14, 2020 1.820 1.824 1.750 1.779 140,760 -0.03(-1.52%)
Feb 13, 2020 1.814 1.836 1.794 1.806 128,069 -0.02(-0.96%)
Feb 12, 2020 1.874 1.874 1.812 1.824 122,792 -0.03(-1.42%)
Feb 11, 2020 1.837 1.899 1.789 1.850 184,635 +0.04(+2.07%)
Feb 10, 2020 1.867 1.867 1.788 1.812 128,590 -0.03(-1.89%)
Feb 07, 2020 1.925 1.925 1.800 1.847 125,872 -0.11(-5.50%)
Feb 06, 2020 1.906 1.964 1.850 1.955 226,924 +0.08(+4.48%)
Feb 05, 2020 1.849 1.950 1.831 1.871 275,706 +0.04(+1.91%)
Feb 04, 2020 1.812 1.906 1.788 1.836 198,905 +0.06(+3.52%)
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.