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

Houston American Energy Corp (NY: HUSA )

1.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Aug 31, 2023 1.850 1.980 1.810 1.930 160,656 +0.12(+6.63%)
Aug 30, 2023 1.810 1.850 1.800 1.810 44,671 +0.01(+0.28%)
Aug 29, 2023 1.770 1.840 1.770 1.805 62,527 +0.04(+2.56%)
Aug 28, 2023 1.780 1.790 1.750 1.760 19,714 -0.03(-1.68%)
Aug 25, 2023 1.800 1.808 1.730 1.790 65,672 +0.00(+0.00%)
Aug 24, 2023 1.830 1.830 1.750 1.790 42,168 -0.05(-2.72%)
Aug 23, 2023 1.850 1.850 1.800 1.840 19,838 -0.01(-0.54%)
Aug 22, 2023 1.880 1.899 1.815 1.850 60,910 -0.01(-0.54%)
Aug 21, 2023 1.850 1.919 1.820 1.860 88,520 +0.02(+1.09%)
Aug 18, 2023 1.830 1.888 1.780 1.840 83,761 -0.03(-1.77%)
Aug 17, 2023 1.900 1.960 1.870 1.873 58,839 -0.03(-1.42%)
Aug 16, 2023 2.100 2.140 1.830 1.900 356,836 -0.25(-11.63%)
Aug 15, 2023 2.190 2.220 2.100 2.150 88,843 -0.11(-4.87%)
Aug 14, 2023 2.260 2.270 2.200 2.260 45,492 -0.02(-0.71%)
Aug 11, 2023 2.300 2.328 2.260 2.276 47,125 -0.02(-1.04%)
Aug 10, 2023 2.340 2.410 2.280 2.300 62,441 -0.04(-1.71%)
Aug 09, 2023 2.360 2.530 2.300 2.340 350,173 +0.05(+2.18%)
Aug 08, 2023 2.360 2.370 2.290 2.290 58,261 -0.08(-3.38%)
Aug 07, 2023 2.290 2.400 2.280 2.370 56,099 +0.09(+3.95%)
Aug 04, 2023 2.340 2.440 2.280 2.280 121,406 -0.06(-2.56%)
Aug 03, 2023 2.280 2.379 2.251 2.340 88,519 +0.04(+1.74%)
Aug 02, 2023 2.310 2.340 2.230 2.300 99,786 -0.04(-1.71%)
Aug 01, 2023 2.340 2.360 2.250 2.340 80,993 -0.02(-0.85%)
Jul 31, 2023 2.340 2.430 2.258 2.360 253,986 +0.10(+4.42%)
Jul 28, 2023 2.250 2.285 2.190 2.260 115,273 +0.06(+2.96%)
Jul 27, 2023 2.280 2.330 2.195 2.195 118,436 -0.10(-4.57%)
Jul 26, 2023 2.300 2.350 2.260 2.300 33,856 -0.02(-0.86%)
Jul 25, 2023 2.300 2.367 2.250 2.320 104,190 +0.02(+0.87%)
Jul 24, 2023 2.160 2.300 2.160 2.300 223,989 +0.14(+6.48%)
Jul 21, 2023 2.150 2.210 2.120 2.160 95,453 +0.04(+1.89%)
Jul 20, 2023 2.140 2.190 2.100 2.120 91,903 -0.02(-0.93%)
Jul 19, 2023 2.180 2.260 2.120 2.140 88,047 -0.06(-2.73%)
Jul 18, 2023 2.150 2.240 2.150 2.200 45,645 +0.05(+2.33%)
Jul 17, 2023 2.110 2.210 2.100 2.150 101,884 -0.02(-0.92%)
Jul 14, 2023 2.290 2.330 2.150 2.170 107,135 -0.13(-5.65%)
Jul 13, 2023 2.370 2.520 2.240 2.300 427,115 +0.02(+0.88%)
Jul 12, 2023 2.110 2.320 2.110 2.280 455,471 +0.16(+7.55%)
Jul 11, 2023 2.070 2.180 2.040 2.120 104,152 +0.08(+3.92%)
Jul 10, 2023 2.090 2.120 2.010 2.040 97,527 -0.06(-2.86%)
Jul 07, 2023 2.060 2.140 2.060 2.100 59,104 +0.01(+0.48%)
Jul 06, 2023 2.100 2.100 2.035 2.090 54,279 +0.01(+0.48%)
Jul 05, 2023 2.080 2.130 2.080 2.080 45,035 -0.04(-1.89%)
Jul 03, 2023 2.130 2.160 2.080 2.120 41,806 -0.01(-0.47%)
Jun 30, 2023 2.130 2.140 2.080 2.130 40,693 +0.03(+1.43%)
Jun 29, 2023 2.060 2.140 2.060 2.100 32,435 +0.04(+1.94%)
Jun 28, 2023 2.160 2.160 2.060 2.060 53,437 -0.03(-1.44%)
Jun 27, 2023 2.240 2.240 2.080 2.090 42,503 +0.00(+0.00%)
Jun 26, 2023 2.030 2.110 2.030 2.090 39,530 +0.07(+3.47%)
Jun 23, 2023 2.080 2.140 2.020 2.020 103,024 -0.09(-4.27%)
Jun 22, 2023 2.190 2.190 2.110 2.110 121,598 -0.05(-2.31%)
Jun 21, 2023 2.170 2.250 2.160 2.160 123,614 -0.03(-1.37%)
Jun 20, 2023 2.230 2.232 2.150 2.190 68,160 -0.02(-0.90%)
Jun 16, 2023 2.310 2.310 2.210 2.210 63,722 -0.05(-2.21%)
Jun 15, 2023 2.210 2.300 2.210 2.260 82,031 +0.04(+1.80%)
Jun 14, 2023 2.290 2.340 2.210 2.220 66,088 -0.10(-4.31%)
Jun 13, 2023 2.370 2.430 2.280 2.320 128,655 -0.03(-1.28%)
Jun 12, 2023 2.360 2.390 2.280 2.350 75,511 -0.04(-1.67%)
Jun 09, 2023 2.420 2.421 2.320 2.390 75,348 -0.08(-3.24%)
Jun 08, 2023 2.450 2.480 2.360 2.470 86,490 +0.04(+1.65%)
Jun 07, 2023 2.420 2.530 2.420 2.430 91,764 +0.01(+0.41%)
Jun 06, 2023 2.380 2.510 2.320 2.420 110,376 +0.01(+0.41%)
Jun 05, 2023 2.485 2.619 2.340 2.410 333,074 +0.08(+3.43%)
Jun 02, 2023 2.240 2.390 2.230 2.330 95,819 +0.07(+3.10%)
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.