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, 2022 4.500 4.680 4.310 4.440 1,928,830 -0.26(-5.53%)
Mar 30, 2022 5.300 5.490 4.690 4.700 4,562,076 -0.30(-6.00%)
Mar 29, 2022 4.970 5.090 4.450 5.000 3,572,932 -0.46(-8.42%)
Mar 28, 2022 5.700 5.780 5.300 5.460 2,977,797 -0.66(-10.78%)
Mar 25, 2022 5.570 6.690 5.530 6.120 13,448,772 +0.25(+4.26%)
Mar 24, 2022 6.630 6.770 5.810 5.870 3,556,882 -0.78(-11.73%)
Mar 23, 2022 6.270 6.750 6.030 6.650 8,052,316 +0.45(+7.26%)
Mar 22, 2022 6.100 6.200 5.700 6.200 3,241,387 -0.02(-0.32%)
Mar 21, 2022 6.220 6.660 5.900 6.220 7,054,053 +0.27(+4.54%)
Mar 18, 2022 6.890 7.030 5.860 5.950 6,323,909 -0.70(-10.53%)
Mar 17, 2022 6.200 7.380 6.200 6.650 19,375,208 +1.15(+20.91%)
Mar 16, 2022 5.770 6.500 5.300 5.500 4,978,337 -0.25(-4.35%)
Mar 15, 2022 5.490 6.200 5.050 5.750 6,487,539 -0.50(-8.00%)
Mar 14, 2022 5.560 6.830 5.260 6.250 9,460,936 -0.38(-5.73%)
Mar 11, 2022 7.400 7.520 6.020 6.630 11,221,914 -1.92(-22.46%)
Mar 10, 2022 8.920 9.880 7.760 8.550 32,212,090 +0.85(+11.04%)
Mar 09, 2022 6.050 9.450 5.590 7.700 60,324,448 +0.75(+10.79%)
Mar 08, 2022 15.91 16.61 6.030 6.950 62,048,328 -4.35(-38.50%)
Mar 07, 2022 3.280 13.94 2.960 11.30 199,067,056 +9.40(+494.74%)
Mar 04, 2022 1.430 1.980 1.400 1.900 4,579,263 +0.47(+32.87%)
Mar 03, 2022 1.460 1.550 1.410 1.430 1,285,469 -0.04(-2.72%)
Mar 02, 2022 1.500 1.515 1.390 1.470 1,090,847 +0.00(+0.00%)
Mar 01, 2022 1.480 1.520 1.370 1.470 790,452 +0.06(+4.26%)
Feb 28, 2022 1.370 1.470 1.370 1.410 1,022,353 +0.06(+4.44%)
Feb 25, 2022 1.400 1.370 1.260 1.350 1,262,681 -0.11(-7.53%)
Feb 24, 2022 1.650 1.710 1.400 1.460 4,529,017 +0.01(+0.69%)
Feb 23, 2022 1.290 1.490 1.270 1.450 1,610,791 +0.18(+14.17%)
Feb 22, 2022 1.200 1.430 1.160 1.270 3,344,372 +0.14(+12.39%)
Feb 18, 2022 1.130 0 -0.06(-5.04%)
Feb 17, 2022 1.230 1.260 1.170 1.190 288,992 -0.02(-1.65%)
Feb 16, 2022 1.210 1.300 1.200 1.210 464,403 +0.01(+0.83%)
Feb 15, 2022 1.270 1.270 1.200 1.200 268,393 -0.11(-8.40%)
Feb 14, 2022 1.270 1.350 1.220 1.310 874,775 +0.00(+0.00%)
Feb 11, 2022 1.150 1.320 1.150 1.310 807,328 +0.18(+15.93%)
Feb 10, 2022 1.170 1.190 1.120 1.130 256,087 -0.04(-3.42%)
Feb 09, 2022 1.100 1.190 1.080 1.170 416,153 +0.06(+5.41%)
Feb 08, 2022 1.200 1.204 1.090 1.110 530,947 -0.08(-6.72%)
Feb 07, 2022 1.150 1.190 1.150 1.190 254,970 +0.00(+0.00%)
Feb 04, 2022 1.150 1.230 1.150 1.190 1,008,031 +0.06(+5.31%)
Feb 03, 2022 1.120 1.080 1.130 503,086 -0.02(-1.74%)
Feb 02, 2022 1.260 1.300 1.070 1.150 1,567,168 -0.05(-4.17%)
Feb 01, 2022 1.350 1.368 1.150 1.200 1,983,668 -0.12(-9.09%)
Jan 31, 2022 1.450 1.300 1.320 1,340,088 -0.13(-8.97%)
Jan 28, 2022 1.610 1.900 1.440 1.450 1,824,854 -0.10(-6.45%)
Jan 27, 2022 1.510 1.670 1.490 1.550 751,760 +0.06(+4.03%)
Jan 26, 2022 1.550 1.580 1.470 1.490 196,590 -0.06(-3.87%)
Jan 25, 2022 1.500 1.577 1.450 1.550 184,557 +0.05(+3.33%)
Jan 24, 2022 1.450 1.600 1.400 1.500 833,084 +0.05(+3.25%)
Jan 21, 2022 1.530 1.550 1.430 1.453 105,823 -0.09(-5.66%)
Jan 20, 2022 1.640 1.760 1.534 1.540 156,955 -0.11(-6.67%)
Jan 19, 2022 1.700 1.700 1.570 1.650 147,157 +0.01(+0.60%)
Jan 18, 2022 1.540 1.720 1.540 1.640 330,763 +0.10(+6.49%)
Jan 14, 2022 1.540 0 -0.02(-1.14%)
Jan 13, 2022 1.670 1.670 1.530 1.558 101,606 -0.06(-3.83%)
Jan 12, 2022 1.490 1.660 1.490 1.620 276,536 +0.14(+9.46%)
Jan 11, 2022 1.430 1.500 1.400 1.480 73,564 +0.05(+3.50%)
Jan 10, 2022 1.440 1.440 1.390 1.430 46,634 -0.03(-2.05%)
Jan 07, 2022 1.440 1.480 1.420 1.460 57,744 +0.03(+2.10%)
Jan 06, 2022 1.420 1.500 1.360 1.430 226,549 +0.01(+0.70%)
Jan 05, 2022 1.500 1.528 1.420 1.420 90,071 -0.08(-5.33%)
Jan 04, 2022 1.490 1.530 1.470 1.500 34,171 +0.01(+0.67%)
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.