Skip to main content

Houston American Energy Corp (NY: HUSA )

1.330 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.300 1.350 1.290 1.330 51,189 +0.02(+1.53%)
Mar 26, 2024 1.330 1.360 1.310 1.310 49,326 -0.04(-3.32%)
Mar 25, 2024 1.370 1.388 1.310 1.355 62,882 -0.02(-1.09%)
Mar 22, 2024 1.370 1.390 1.320 1.370 66,281 +0.01(+0.74%)
Mar 21, 2024 1.370 1.400 1.350 1.360 39,845 +0.02(+1.49%)
Mar 20, 2024 1.380 1.450 1.330 1.340 193,066 -0.02(-1.47%)
Mar 19, 2024 1.340 1.388 1.330 1.360 84,393 +0.06(+4.62%)
Mar 18, 2024 1.330 1.370 1.280 1.300 196,131 -0.03(-2.26%)
Mar 15, 2024 1.330 1.400 1.330 1.330 128,276 +0.00(+0.00%)
Mar 14, 2024 1.320 1.340 1.310 1.330 62,533 +0.04(+3.10%)
Mar 13, 2024 1.320 1.340 1.290 1.290 40,234 +0.01(+0.78%)
Mar 12, 2024 1.280 1.309 1.280 1.280 31,045 +0.00(+0.00%)
Mar 11, 2024 1.280 1.300 1.270 1.280 22,940 +0.01(+0.79%)
Mar 08, 2024 1.270 1.316 1.270 1.270 38,663 -0.01(-0.78%)
Mar 07, 2024 1.330 1.330 1.280 1.280 38,478 -0.02(-1.54%)
Mar 06, 2024 1.350 1.350 1.280 1.300 49,775 -0.03(-2.26%)
Mar 05, 2024 1.330 1.350 1.280 1.330 68,558 +0.01(+0.76%)
Mar 04, 2024 1.370 1.370 1.320 1.320 40,384 -0.01(-0.75%)
Mar 01, 2024 1.310 1.350 1.310 1.330 48,455 +0.01(+0.76%)
Feb 29, 2024 1.320 1.360 1.320 1.320 21,313 +0.02(+1.54%)
Feb 28, 2024 1.340 1.360 1.300 1.300 20,977 -0.04(-2.99%)
Feb 27, 2024 1.310 1.375 1.280 1.340 76,040 +0.03(+2.29%)
Feb 26, 2024 1.340 1.340 1.270 1.310 46,651 +0.01(+0.77%)
Feb 23, 2024 1.310 1.350 1.290 1.300 77,648 +0.00(+0.00%)
Feb 22, 2024 1.460 1.460 1.280 1.300 247,687 -0.15(-10.34%)
Feb 21, 2024 1.450 1.490 1.450 1.450 30,480 -0.01(-0.68%)
Feb 20, 2024 1.470 1.490 1.440 1.460 38,729 -0.01(-0.68%)
Feb 16, 2024 1.460 1.490 1.450 1.470 45,066 +0.00(+0.00%)
Feb 15, 2024 1.430 1.490 1.430 1.470 71,529 +0.03(+2.08%)
Feb 14, 2024 1.440 1.464 1.420 1.440 57,218 +0.02(+1.41%)
Feb 13, 2024 1.410 1.440 1.410 1.420 46,414 -0.01(-0.70%)
Feb 12, 2024 1.430 1.460 1.430 1.430 36,926 -0.01(-0.69%)
Feb 09, 2024 1.430 1.470 1.410 1.440 45,152 +0.00(+0.00%)
Feb 08, 2024 1.420 1.460 1.420 1.440 61,452 +0.01(+0.70%)
Feb 07, 2024 1.450 1.480 1.380 1.430 79,980 -0.03(-2.09%)
Feb 06, 2024 1.540 1.540 1.450 1.460 128,596 -0.05(-3.28%)
Feb 05, 2024 1.560 1.570 1.500 1.510 95,126 -0.04(-2.58%)
Feb 02, 2024 1.530 1.578 1.510 1.550 80,529 +0.01(+0.65%)
Feb 01, 2024 1.560 1.570 1.530 1.540 123,924 -0.01(-0.65%)
Jan 31, 2024 1.590 1.600 1.550 1.550 79,301 -0.02(-1.27%)
Jan 30, 2024 1.590 1.628 1.530 1.570 205,129 -0.04(-2.48%)
Jan 29, 2024 1.610 1.640 1.580 1.610 93,429 +0.00(+0.00%)
Jan 26, 2024 1.630 1.667 1.570 1.610 176,046 -0.06(-3.59%)
Jan 25, 2024 1.630 1.670 1.610 1.670 116,406 +0.06(+4.05%)
Jan 24, 2024 1.630 1.690 1.580 1.605 51,386 +0.00(+0.31%)
Jan 23, 2024 1.630 1.635 1.590 1.600 48,236 +0.00(+0.00%)
Jan 22, 2024 1.570 1.650 1.570 1.600 134,708 +0.04(+2.56%)
Jan 19, 2024 1.600 1.630 1.550 1.560 97,136 -0.07(-4.29%)
Jan 18, 2024 1.570 1.630 1.530 1.630 174,904 +0.05(+3.16%)
Jan 17, 2024 1.610 1.640 1.550 1.580 142,328 -0.05(-3.07%)
Jan 16, 2024 1.670 1.700 1.620 1.630 148,553 -0.07(-4.12%)
Jan 12, 2024 1.710 1.730 1.650 1.700 183,372 +0.06(+3.66%)
Jan 11, 2024 1.660 1.660 1.600 1.640 86,996 +0.00(+0.00%)
Jan 10, 2024 1.710 1.710 1.640 1.640 84,518 -0.05(-2.96%)
Jan 09, 2024 1.680 1.705 1.645 1.690 65,755 +0.02(+1.20%)
Jan 08, 2024 1.730 1.750 1.640 1.670 123,673 -0.08(-4.57%)
Jan 05, 2024 1.790 1.801 1.750 1.750 74,954 -0.05(-2.78%)
Jan 04, 2024 1.820 1.820 1.780 1.800 53,289 -0.04(-2.17%)
Jan 03, 2024 1.790 1.840 1.770 1.840 90,957 +0.05(+2.79%)
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.