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 (%)
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%)
Jan 02, 2024 1.810 1.850 1.760 1.790 116,898 +0.00(+0.00%)
Dec 29, 2023 1.790 1.830 1.770 1.790 76,364 -0.02(-1.10%)
Dec 28, 2023 1.800 1.846 1.780 1.810 79,973 -0.04(-2.16%)
Dec 27, 2023 1.830 1.880 1.800 1.850 99,521 -0.01(-0.54%)
Dec 26, 2023 1.800 1.900 1.750 1.860 220,605 +0.09(+5.08%)
Dec 22, 2023 1.790 1.840 1.750 1.770 97,558 -0.02(-1.12%)
Dec 21, 2023 1.800 1.824 1.742 1.790 90,538 -0.01(-0.56%)
Dec 20, 2023 1.770 1.880 1.770 1.800 304,242 +0.03(+1.69%)
Dec 19, 2023 1.710 1.820 1.710 1.770 134,935 +0.07(+4.12%)
Dec 18, 2023 1.750 1.820 1.673 1.700 262,235 +0.00(+0.00%)
Dec 15, 2023 1.700 1.730 1.665 1.700 128,516 +0.02(+1.19%)
Dec 14, 2023 1.690 1.735 1.680 1.680 122,202 +0.02(+1.20%)
Dec 13, 2023 1.690 1.710 1.600 1.660 195,633 -0.04(-2.35%)
Dec 12, 2023 1.730 1.740 1.700 1.700 102,507 -0.05(-2.86%)
Dec 11, 2023 1.770 1.770 1.720 1.750 89,891 -0.01(-0.55%)
Dec 08, 2023 1.760 1.789 1.730 1.760 77,922 -0.02(-1.14%)
Dec 07, 2023 1.750 1.820 1.685 1.780 173,086 +0.05(+2.89%)
Dec 06, 2023 1.720 1.830 1.690 1.730 392,128 -0.02(-1.14%)
Dec 05, 2023 1.770 1.770 1.720 1.750 78,254 -0.04(-2.23%)
Dec 04, 2023 1.760 1.820 1.750 1.790 69,719 +0.02(+1.13%)
Dec 01, 2023 1.770 1.820 1.740 1.770 114,801 +0.02(+1.14%)
Nov 30, 2023 1.760 1.850 1.732 1.750 201,092 -0.01(-0.57%)
Nov 29, 2023 1.770 1.800 1.760 1.760 86,187 -0.02(-1.12%)
Nov 28, 2023 1.750 1.820 1.720 1.780 199,466 +0.07(+4.09%)
Nov 27, 2023 1.720 1.760 1.710 1.710 72,556 -0.03(-1.72%)
Nov 24, 2023 1.780 1.783 1.690 1.740 101,986 -0.03(-1.69%)
Nov 22, 2023 1.710 1.788 1.710 1.770 107,902 +0.04(+2.31%)
Nov 21, 2023 1.730 1.805 1.720 1.730 140,409 -0.02(-1.14%)
Nov 20, 2023 1.740 1.795 1.730 1.750 120,779 +0.02(+1.16%)
Nov 17, 2023 1.770 1.790 1.720 1.730 156,638 -0.02(-1.14%)
Nov 16, 2023 1.800 1.808 1.680 1.750 215,397 -0.07(-3.85%)
Nov 15, 2023 1.810 1.855 1.790 1.820 119,384 +0.00(+0.00%)
Nov 14, 2023 1.770 2.000 1.770 1.820 248,514 +0.03(+1.68%)
Nov 13, 2023 1.840 1.840 1.770 1.790 108,287 -0.03(-1.65%)
Nov 10, 2023 1.850 1.850 1.800 1.820 109,878 -0.01(-0.55%)
Nov 09, 2023 1.810 1.870 1.790 1.830 137,678 +0.05(+2.81%)
Nov 08, 2023 1.840 1.859 1.740 1.780 134,618 -0.07(-3.78%)
Nov 07, 2023 1.890 1.890 1.750 1.850 262,821 -0.06(-3.14%)
Nov 06, 2023 1.980 2.040 1.900 1.910 209,792 -0.08(-4.02%)
Nov 03, 2023 1.950 2.030 1.938 1.990 160,977 +0.02(+1.02%)
Nov 02, 2023 1.950 2.000 1.890 1.970 129,032 +0.04(+2.07%)
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.