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 (%)
Nov 29, 2019 1.925 1.925 1.877 1.887 5,184 -0.01(-0.59%)
Nov 27, 2019 1.887 1.906 1.887 1.899 7,112 -0.00(-0.20%)
Nov 26, 2019 1.875 1.962 1.863 1.903 8,178 -0.02(-1.17%)
Nov 25, 2019 2.000 2.000 1.869 1.925 17,621 +0.02(+0.98%)
Nov 22, 2019 1.850 1.962 1.812 1.906 22,360 +0.07(+3.67%)
Nov 21, 2019 2.000 2.031 1.750 1.839 75,066 -0.13(-6.54%)
Nov 20, 2019 2.083 2.107 1.950 1.968 15,314 -0.05(-2.66%)
Nov 19, 2019 2.007 2.112 2.001 2.021 17,585 +0.01(+0.37%)
Nov 18, 2019 2.125 2.125 2.006 2.014 30,418 -0.12(-5.40%)
Nov 15, 2019 2.163 2.163 2.124 2.129 30,416 -0.03(-1.33%)
Nov 14, 2019 2.158 2.186 2.152 2.158 17,018 -0.03(-1.43%)
Nov 13, 2019 2.156 2.250 2.156 2.189 15,735 +0.03(+1.33%)
Nov 12, 2019 2.188 2.188 2.150 2.160 7,797 -0.02(-0.92%)
Nov 11, 2019 2.224 2.224 2.150 2.180 5,921 -0.01(-0.29%)
Nov 08, 2019 2.188 2.188 2.125 2.186 14,240 +0.02(+0.98%)
Nov 07, 2019 2.250 2.250 2.138 2.165 26,818 -0.07(-3.02%)
Nov 06, 2019 2.250 2.250 2.200 2.232 12,762 +0.00(+0.11%)
Nov 05, 2019 2.275 2.300 2.225 2.230 16,051 -0.06(-2.51%)
Nov 04, 2019 2.272 2.300 2.265 2.288 10,925 +0.03(+1.27%)
Nov 01, 2019 2.300 2.300 2.192 2.259 10,408 +0.07(+3.08%)
Oct 31, 2019 2.250 2.263 2.175 2.191 10,710 +0.00(+0.06%)
Oct 30, 2019 2.275 2.275 2.190 2.190 18,141 -0.06(-2.83%)
Oct 29, 2019 2.225 2.294 2.189 2.254 19,900 +0.05(+2.10%)
Oct 28, 2019 2.250 2.300 2.188 2.208 36,759 -0.02(-1.01%)
Oct 25, 2019 2.156 2.294 2.156 2.230 36,600 +0.07(+3.42%)
Oct 24, 2019 2.212 2.219 2.147 2.156 14,373 -0.07(-2.98%)
Oct 23, 2019 2.188 2.231 2.163 2.223 15,290 +0.00(+0.06%)
Oct 22, 2019 2.237 2.333 2.175 2.221 48,160 +0.05(+2.13%)
Oct 21, 2019 2.200 2.212 2.140 2.175 8,260 +0.01(+0.46%)
Oct 18, 2019 2.200 2.234 2.164 2.165 9,248 -0.03(-1.31%)
Oct 17, 2019 2.188 2.231 2.150 2.194 18,202 +0.04(+2.09%)
Oct 16, 2019 2.175 2.231 2.149 2.149 11,130 -0.06(-2.72%)
Oct 15, 2019 2.250 2.283 2.189 2.209 15,743 -0.03(-1.17%)
Oct 14, 2019 2.250 2.306 2.188 2.235 38,141 +0.03(+1.59%)
Oct 11, 2019 2.249 2.263 2.144 2.200 22,592 +0.02(+1.03%)
Oct 10, 2019 2.250 2.300 2.139 2.178 23,124 -0.07(-3.28%)
Oct 09, 2019 2.324 2.325 2.250 2.251 9,218 +0.00(+0.06%)
Oct 08, 2019 2.288 2.312 2.250 2.250 8,030 -0.05(-2.01%)
Oct 07, 2019 2.428 2.429 2.281 2.296 13,604 -0.04(-1.87%)
Oct 04, 2019 2.263 2.416 2.263 2.340 52,608 +0.08(+3.48%)
Oct 03, 2019 2.250 2.375 2.212 2.261 19,470 +0.04(+1.92%)
Oct 02, 2019 2.275 2.281 2.200 2.219 36,572 -0.09(-4.05%)
Oct 01, 2019 2.322 2.373 2.250 2.312 10,616 +0.05(+2.21%)
Sep 30, 2019 2.494 2.494 2.250 2.263 19,896 -0.07(-3.10%)
Sep 27, 2019 2.487 2.487 2.194 2.335 30,152 -0.02(-1.06%)
Sep 26, 2019 2.500 2.500 2.263 2.360 42,663 -0.05(-2.02%)
Sep 25, 2019 2.500 2.500 2.397 2.409 17,123 -0.04(-1.68%)
Sep 24, 2019 2.500 2.500 2.376 2.450 34,948 +0.01(+0.20%)
Sep 23, 2019 2.594 2.594 2.386 2.445 46,545 -0.06(-2.20%)
Sep 20, 2019 2.562 2.750 2.438 2.500 225,184 +0.02(+1.01%)
Sep 19, 2019 2.550 2.625 2.475 2.475 65,735 +0.01(+0.51%)
Sep 18, 2019 2.538 2.561 2.462 2.462 61,296 -0.10(-3.90%)
Sep 17, 2019 2.812 2.845 2.562 2.562 96,984 -0.24(-8.69%)
Sep 16, 2019 2.625 2.975 2.546 2.806 260,041 +0.27(+10.86%)
Sep 13, 2019 2.610 2.610 2.501 2.531 17,688 -0.01(-0.30%)
Sep 12, 2019 2.562 2.619 2.538 2.539 5,850 -0.02(-0.93%)
Sep 11, 2019 2.500 2.612 2.500 2.562 21,049 +0.04(+1.49%)
Sep 10, 2019 2.590 2.595 2.500 2.525 12,961 -0.06(-2.51%)
Sep 09, 2019 2.562 2.619 2.500 2.590 7,015 +0.08(+3.08%)
Sep 06, 2019 2.612 2.612 2.507 2.513 3,864 -0.02(-0.99%)
Sep 05, 2019 2.562 2.562 2.498 2.538 5,049 +0.04(+1.45%)
Sep 04, 2019 2.562 2.584 2.462 2.501 6,782 -0.03(-1.14%)
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.