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 (%)
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%)
Jun 01, 2023 2.250 2.350 2.210 2.260 105,961 +0.02(+0.89%)
May 31, 2023 2.230 2.300 2.220 2.240 33,158 -0.06(-2.61%)
May 30, 2023 2.390 2.390 2.250 2.300 128,261 -0.09(-3.77%)
May 26, 2023 2.350 2.400 2.275 2.390 108,755 +0.03(+1.27%)
May 25, 2023 2.490 2.490 2.320 2.360 77,617 -0.12(-4.84%)
May 24, 2023 2.330 2.490 2.294 2.480 203,722 +0.17(+7.36%)
May 23, 2023 2.320 2.334 2.270 2.310 38,907 +0.03(+1.32%)
May 22, 2023 2.330 2.360 2.250 2.280 79,295 +0.03(+1.33%)
May 19, 2023 2.300 2.350 2.250 2.250 109,438 +0.04(+1.81%)
May 18, 2023 2.130 2.279 2.130 2.210 80,546 +0.05(+2.31%)
May 17, 2023 2.150 2.215 2.150 2.160 46,693 -0.03(-1.37%)
May 16, 2023 2.220 2.220 2.150 2.190 44,141 +0.00(+0.00%)
May 15, 2023 2.240 2.240 2.190 2.190 51,468 +0.03(+1.39%)
May 12, 2023 2.200 2.200 2.150 2.160 48,729 +0.01(+0.47%)
May 11, 2023 2.160 2.200 2.140 2.150 33,537 -0.04(-1.83%)
May 10, 2023 2.220 2.230 2.160 2.190 65,666 -0.05(-2.23%)
May 09, 2023 2.180 2.240 2.130 2.240 82,908 +0.01(+0.45%)
May 08, 2023 2.180 2.280 2.170 2.230 165,501 +0.10(+4.69%)
May 05, 2023 2.200 2.255 2.129 2.130 140,118 +0.00(+0.00%)
May 04, 2023 2.130 2.150 2.080 2.130 57,415 +0.04(+1.91%)
May 03, 2023 2.110 2.150 2.070 2.090 77,122 -0.04(-1.88%)
May 02, 2023 2.220 2.240 2.090 2.130 132,934 -0.08(-3.62%)
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.