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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2022 1.430 1.520 1.420 1.490 149,029 +0.06(+4.20%)
Dec 31, 2021 1.420 1.450 1.400 1.430 197,632 +0.01(+0.70%)
Dec 30, 2021 1.400 1.440 1.400 1.420 61,743 +0.02(+1.43%)
Dec 29, 2021 1.480 1.480 1.400 1.400 120,674 -0.09(-6.01%)
Dec 28, 2021 1.490 1.520 1.470 1.490 48,710 +0.01(+0.64%)
Dec 27, 2021 1.490 1.530 1.470 1.480 71,440 -0.01(-0.67%)
Dec 23, 2021 1.450 1.499 1.450 1.490 34,320 +0.04(+2.76%)
Dec 22, 2021 1.460 1.480 1.440 1.450 99,007 -0.03(-2.03%)
Dec 21, 2021 1.490 1.500 1.458 1.480 84,974 -0.01(-0.67%)
Dec 20, 2021 1.500 1.520 1.450 1.490 113,889 -0.06(-3.87%)
Dec 17, 2021 1.500 1.550 1.500 1.550 66,242 +0.03(+1.97%)
Dec 16, 2021 1.530 1.570 1.500 1.520 75,908 +0.01(+0.66%)
Dec 15, 2021 1.550 1.550 1.500 1.510 78,837 -0.04(-2.58%)
Dec 14, 2021 1.630 1.640 1.530 1.550 81,655 -0.02(-1.27%)
Dec 13, 2021 1.630 1.650 1.560 1.570 91,830 -0.08(-4.85%)
Dec 10, 2021 1.690 1.715 1.641 1.650 62,829 -0.02(-1.20%)
Dec 09, 2021 1.700 1.730 1.640 1.670 104,491 -0.03(-1.76%)
Dec 08, 2021 1.630 1.790 1.620 1.700 361,639 +0.08(+4.94%)
Dec 07, 2021 1.570 1.690 1.570 1.620 217,993 +0.07(+4.52%)
Dec 06, 2021 1.540 1.620 1.540 1.550 79,221 -0.01(-0.64%)
Dec 03, 2021 1.640 1.640 1.550 1.560 81,359 -0.05(-3.11%)
Dec 02, 2021 1.630 1.660 1.580 1.610 42,834 +0.05(+3.21%)
Dec 01, 2021 1.570 1.690 1.550 1.560 134,095 -0.08(-4.88%)
Nov 30, 2021 1.650 1.670 1.510 1.640 134,858 +0.00(+0.00%)
Nov 29, 2021 1.760 1.760 1.640 1.640 53,927 -0.07(-4.09%)
Nov 26, 2021 1.680 1.740 1.610 1.710 128,643 -0.04(-2.29%)
Nov 24, 2021 1.740 1.752 1.680 1.750 58,469 +0.07(+4.17%)
Nov 23, 2021 1.670 1.720 1.660 1.680 112,556 +0.03(+1.82%)
Nov 22, 2021 1.700 1.750 1.650 1.650 72,293 -0.04(-2.37%)
Nov 19, 2021 1.670 1.730 1.640 1.690 69,449 +0.00(+0.00%)
Nov 18, 2021 1.760 1.710 1.690 1.690 151,047 -0.09(-5.06%)
Nov 17, 2021 1.770 1.810 1.740 1.780 66,690 +0.01(+0.56%)
Nov 16, 2021 1.800 1.845 1.750 1.770 60,681 -0.07(-3.80%)
Nov 15, 2021 1.830 1.860 1.770 1.840 134,423 +0.01(+0.55%)
Nov 12, 2021 1.870 1.900 1.780 1.830 141,668 -0.07(-3.68%)
Nov 11, 2021 1.940 1.940 1.860 1.900 46,843 -0.01(-0.52%)
Nov 10, 2021 1.940 1.910 149,144 -0.03(-1.55%)
Nov 09, 2021 1.920 1.979 1.870 1.940 197,385 +0.00(+0.00%)
Nov 08, 2021 1.920 2.090 1.870 1.940 476,979 +0.08(+4.30%)
Nov 05, 2021 1.900 1.925 1.860 1.860 94,367 -0.02(-1.06%)
Nov 04, 2021 1.920 1.970 1.870 1.880 70,187 -0.02(-1.05%)
Nov 03, 2021 1.850 1.950 1.850 1.900 118,965 +0.00(+0.00%)
Nov 02, 2021 1.900 1.930 1.850 1.900 60,377 -0.02(-1.04%)
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.