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

Houston American Energy Corp (NY: HUSA )

1.670 +0.050 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 2.070 2.100 2.000 2.020 474,229 +0.01(+0.50%)
Mar 30, 2021 2.030 2.130 1.960 2.010 1,655,815 -0.07(-3.37%)
Mar 29, 2021 2.120 2.140 2.020 2.080 560,704 -0.05(-2.35%)
Mar 26, 2021 2.030 2.140 1.990 2.130 471,700 +0.09(+4.41%)
Mar 25, 2021 2.040 2.052 1.900 2.040 605,208 -0.04(-1.92%)
Mar 24, 2021 2.150 2.280 2.040 2.080 1,768,801 -0.05(-2.35%)
Mar 23, 2021 2.190 2.250 2.040 2.130 695,792 -0.05(-2.29%)
Mar 22, 2021 2.160 2.240 2.080 2.180 1,177,316 +0.01(+0.46%)
Mar 19, 2021 2.070 2.210 2.020 2.170 1,008,200 +0.13(+6.37%)
Mar 18, 2021 2.120 2.200 2.010 2.040 554,870 -0.10(-4.67%)
Mar 17, 2021 2.100 2.218 2.080 2.140 296,413 -0.01(-0.47%)
Mar 16, 2021 2.270 2.300 2.110 2.150 701,886 -0.10(-4.44%)
Mar 15, 2021 2.250 2.310 2.160 2.250 816,354 +0.03(+1.35%)
Mar 12, 2021 2.300 2.340 2.200 2.220 571,900 -0.08(-3.48%)
Mar 11, 2021 2.320 2.370 2.270 2.300 1,108,021 -0.08(-3.36%)
Mar 10, 2021 2.140 2.470 2.120 2.380 5,042,001 +0.22(+10.19%)
Mar 09, 2021 2.050 2.180 2.050 2.160 832,573 +0.08(+3.85%)
Mar 08, 2021 2.040 2.190 2.030 2.080 958,660 -0.11(-5.02%)
Mar 05, 2021 2.300 2.320 1.910 2.190 1,054,800 -0.05(-2.23%)
Mar 04, 2021 2.310 2.550 2.060 2.240 2,953,741 -0.09(-3.86%)
Mar 03, 2021 2.300 2.420 2.270 2.330 843,480 -0.01(-0.43%)
Mar 02, 2021 2.440 2.500 2.320 2.340 708,240 -0.14(-5.65%)
Mar 01, 2021 2.340 2.520 2.340 2.480 1,278,832 +0.22(+9.73%)
Feb 26, 2021 2.540 2.570 2.210 2.260 1,600,400 -0.17(-7.00%)
Feb 25, 2021 2.340 2.600 2.270 2.430 1,982,116 +0.13(+5.65%)
Feb 24, 2021 2.310 2.510 2.260 2.300 1,184,055 +0.04(+1.77%)
Feb 23, 2021 2.500 2.500 1.990 2.260 1,318,192 -0.34(-13.08%)
Feb 22, 2021 2.620 2.790 2.550 2.600 1,319,112 +0.03(+1.17%)
Feb 19, 2021 2.700 2.750 2.530 2.570 958,700 -0.02(-0.77%)
Feb 18, 2021 3.100 3.100 2.590 2.590 1,498,686 -0.46(-15.08%)
Feb 17, 2021 3.120 3.210 2.870 3.050 1,551,312 -0.19(-5.86%)
Feb 16, 2021 2.970 3.550 2.950 3.240 5,360,240 +0.50(+18.25%)
Feb 12, 2021 2.680 2.950 2.580 2.740 1,948,000 +0.06(+2.24%)
Feb 11, 2021 2.970 3.000 2.650 2.680 1,568,815 -0.32(-10.67%)
Feb 10, 2021 2.770 3.250 2.450 3.000 6,605,179 +0.30(+11.11%)
Feb 09, 2021 2.580 2.750 2.450 2.700 3,564,104 +0.14(+5.47%)
Feb 08, 2021 2.480 2.640 2.330 2.560 5,367,618 +0.23(+9.87%)
Feb 05, 2021 2.410 2.590 2.280 2.330 2,423,600 -0.06(-2.51%)
Feb 04, 2021 2.290 2.460 2.190 2.390 2,368,388 +0.15(+6.70%)
Feb 03, 2021 2.210 2.320 2.180 2.240 1,375,936 +0.03(+1.36%)
Feb 02, 2021 2.250 2.380 2.130 2.210 2,728,429 -0.02(-0.90%)
Feb 01, 2021 2.350 2.360 2.150 2.230 1,262,557 -0.05(-2.19%)
Jan 29, 2021 2.270 2.650 2.140 2.280 6,080,500 -0.80(-25.97%)
Jan 28, 2021 2.110 3.170 1.880 3.080 25,826,658 +0.99(+47.37%)
Jan 27, 2021 2.090 2.270 2.040 2.090 1,067,800 -0.24(-10.30%)
Jan 26, 2021 2.390 2.900 2.230 2.330 3,104,946 +0.03(+1.30%)
Jan 25, 2021 2.050 2.590 1.920 2.300 5,378,068 +0.28(+13.86%)
Jan 22, 2021 1.920 2.020 1.850 2.020 494,000 +0.07(+3.59%)
Jan 21, 2021 1.970 1.980 1.920 1.950 354,536 -0.02(-1.02%)
Jan 20, 2021 1.950 2.010 1.900 1.970 1,023,369 +0.04(+2.07%)
Jan 19, 2021 1.830 1.980 1.820 1.930 721,595 +0.12(+6.63%)
Jan 15, 2021 2.050 2.060 1.790 1.810 721,800 -0.14(-7.18%)
Jan 14, 2021 1.990 2.040 1.920 1.950 494,694 -0.01(-0.51%)
Jan 13, 2021 2.140 2.140 1.940 1.960 505,149 -0.10(-4.85%)
Jan 12, 2021 1.930 2.090 1.903 2.060 1,652,139 +0.18(+9.57%)
Jan 11, 2021 1.810 1.900 1.800 1.880 192,102 +0.02(+1.08%)
Jan 08, 2021 1.940 1.940 1.800 1.860 434,000 +0.00(+0.00%)
Jan 07, 2021 1.860 1.930 1.840 1.860 326,016 +0.04(+2.20%)
Jan 06, 2021 1.920 2.030 1.800 1.820 848,884 -0.24(-11.65%)
Jan 05, 2021 1.720 2.110 1.700 2.060 4,868,588 +0.37(+21.89%)
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.