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

Houston American Energy Corp (NY: HUSA )

1.310 -0.020 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
Dec 31, 2010 226.88 232.50 226.12 226.12 3,914 -1.62(-0.71%)
Dec 30, 2010 229.38 231.12 227.38 227.75 5,855 -1.75(-0.76%)
Dec 29, 2010 228.25 230.62 225.62 229.50 6,490 +1.38(+0.60%)
Dec 28, 2010 228.62 228.75 226.50 228.12 6,825 +0.38(+0.16%)
Dec 27, 2010 225.75 228.00 222.88 227.75 6,198 +2.25(+1.00%)
Dec 23, 2010 226.25 228.75 222.38 225.50 8,531 -1.25(-0.55%)
Dec 22, 2010 227.25 228.78 221.25 226.75 15,493 -0.25(-0.11%)
Dec 21, 2010 220.62 229.62 218.75 227.00 17,951 +8.00(+3.65%)
Dec 20, 2010 214.62 220.75 210.50 219.00 13,065 +4.88(+2.28%)
Dec 17, 2010 202.50 216.00 199.75 214.12 67,640 +10.38(+5.09%)
Dec 16, 2010 206.75 207.62 199.75 203.75 19,107 -3.12(-1.51%)
Dec 15, 2010 211.12 218.50 206.50 206.88 13,255 -7.38(-3.44%)
Dec 14, 2010 222.00 222.25 213.75 214.25 8,048 -6.25(-2.83%)
Dec 13, 2010 222.12 224.00 219.50 220.50 7,991 -0.50(-0.23%)
Dec 10, 2010 216.75 221.60 214.75 221.00 6,762 +5.62(+2.61%)
Dec 09, 2010 214.12 219.25 204.75 215.38 19,101 +3.50(+1.65%)
Dec 08, 2010 232.25 232.25 193.75 211.88 53,786 -18.38(-7.98%)
Dec 07, 2010 235.25 239.76 228.50 230.25 19,959 -1.12(-0.49%)
Dec 06, 2010 229.50 232.75 226.88 231.38 9,956 +2.38(+1.04%)
Dec 03, 2010 231.25 233.12 225.75 229.00 14,508 -2.50(-1.08%)
Dec 02, 2010 224.75 233.25 223.38 231.50 18,742 +8.00(+3.58%)
Dec 01, 2010 218.75 224.25 216.88 223.50 30,914 +8.38(+3.89%)
Nov 30, 2010 209.50 216.88 208.75 215.12 21,158 +4.00(+1.89%)
Nov 29, 2010 210.12 211.12 206.38 211.12 23,144 +3.62(+1.75%)
Nov 26, 2010 207.88 211.00 205.62 207.50 10,248 -1.25(-0.60%)
Nov 24, 2010 208.12 208.75 208.75 208.75 20,605 +2.75(+1.33%)
Nov 23, 2010 196.25 206.25 193.38 206.00 17,559 +7.00(+3.52%)
Nov 22, 2010 202.75 205.25 197.50 199.00 13,008 -3.88(-1.91%)
Nov 19, 2010 195.75 203.62 193.12 202.88 14,260 +7.25(+3.71%)
Nov 18, 2010 190.88 196.12 188.53 195.62 12,577 +7.12(+3.78%)
Nov 17, 2010 186.12 191.00 186.12 188.50 8,503 +1.00(+0.53%)
Nov 16, 2010 188.88 190.25 186.38 187.50 15,773 -3.62(-1.90%)
Nov 15, 2010 188.12 198.12 188.12 191.12 11,215 +3.62(+1.93%)
Nov 12, 2010 196.38 197.12 186.12 187.50 22,109 -10.00(-5.06%)
Nov 11, 2010 198.75 209.25 195.12 197.50 22,592 -1.00(-0.50%)
Nov 10, 2010 182.62 199.88 180.88 198.50 36,119 +16.38(+8.99%)
Nov 09, 2010 175.88 182.25 174.75 182.12 12,780 +4.00(+2.25%)
Nov 08, 2010 175.62 178.62 172.66 178.12 8,630 +1.62(+0.92%)
Nov 05, 2010 180.88 183.86 174.38 176.50 8,012 -3.75(-2.08%)
Nov 04, 2010 174.25 180.75 174.25 180.25 9,884 +3.62(+2.05%)
Nov 03, 2010 177.50 179.88 173.12 176.62 6,189 -0.50(-0.28%)
Nov 02, 2010 176.50 177.50 173.88 177.12 11,009 +2.25(+1.29%)
Nov 01, 2010 175.25 179.75 172.50 174.88 9,356 -0.75(-0.43%)
Oct 29, 2010 176.38 178.75 171.62 175.62 9,907 -1.00(-0.57%)
Oct 28, 2010 183.50 184.12 175.50 176.62 12,135 -6.12(-3.35%)
Oct 27, 2010 177.62 184.12 174.12 182.75 19,878 +17.62(+10.67%)
Oct 25, 2010 165.12 168.25 163.88 165.12 9,616 +2.62(+1.62%)
Oct 22, 2010 159.12 162.50 150.12 162.50 5,309 +3.50(+2.20%)
Oct 21, 2010 160.00 164.12 154.50 159.00 14,261 -0.38(-0.24%)
Oct 20, 2010 160.12 163.50 159.12 159.38 6,791 -1.38(-0.86%)
Oct 19, 2010 161.25 168.38 160.00 160.75 15,567 -2.88(-1.76%)
Oct 18, 2010 162.88 165.50 158.88 163.62 8,112 +1.12(+0.69%)
Oct 15, 2010 163.88 166.25 159.25 162.50 16,547 +1.88(+1.17%)
Oct 14, 2010 164.38 171.25 158.75 160.62 18,032 -3.75(-2.28%)
Oct 13, 2010 164.75 173.12 161.38 164.38 31,323 +4.88(+3.06%)
Oct 12, 2010 146.25 166.38 145.62 159.50 32,518 +12.38(+8.41%)
Oct 11, 2010 146.25 150.38 139.88 147.12 21,922 +3.50(+2.44%)
Oct 08, 2010 143.62 144.87 142.25 143.62 12,180 +1.62(+1.14%)
Oct 07, 2010 144.00 144.62 139.00 142.00 28 -0.12(-0.09%)
Oct 06, 2010 141.88 145.62 141.00 142.12 11,712 +0.38(+0.26%)
Oct 05, 2010 135.00 141.75 134.75 141.75 20,252 +8.25(+6.18%)
Oct 04, 2010 130.12 133.50 128.38 133.50 11,831 +3.50(+2.69%)
Oct 01, 2010 130.00 130.62 125.25 130.00 12,208 +5.12(+4.10%)
Sep 30, 2010 129.62 130.62 121.75 124.88 15,014 -2.88(-2.25%)
Sep 29, 2010 126.50 128.12 124.75 127.75 11,672 +1.12(+0.89%)
Sep 28, 2010 128.50 129.88 124.00 126.62 13 -0.38(-0.30%)
Sep 27, 2010 128.38 129.38 125.88 127.00 10,457 -1.00(-0.78%)
Sep 24, 2010 125.00 128.50 125.00 128.00 10,302 +4.62(+3.75%)
Sep 23, 2010 118.75 123.38 118.75 123.38 63 +2.50(+2.07%)
Sep 22, 2010 120.62 122.00 119.12 120.88 5,825 +0.12(+0.10%)
Sep 21, 2010 120.50 124.00 118.50 120.75 6,684 +0.25(+0.21%)
Sep 20, 2010 112.75 120.88 112.62 120.50 12,976 +8.62(+7.71%)
Sep 17, 2010 111.88 115.25 109.75 111.88 13,273 -4.88(-4.18%)
Sep 15, 2010 118.25 119.25 116.62 116.75 5,615 -1.75(-1.48%)
Sep 14, 2010 124.38 124.75 118.25 118.50 10,394 -5.62(-4.53%)
Sep 13, 2010 123.50 127.12 123.38 124.12 11,440 +2.00(+1.64%)
Sep 10, 2010 119.25 124.62 118.75 122.12 10,822 +3.62(+3.06%)
Sep 09, 2010 117.12 119.12 116.25 118.50 8,881 +3.62(+3.16%)
Sep 08, 2010 116.62 118.75 114.25 114.88 9,142 -1.38(-1.18%)
Sep 07, 2010 122.50 122.50 115.00 116.25 45 -6.50(-5.30%)
Sep 03, 2010 118.62 123.50 118.62 122.75 18,167 +5.50(+4.69%)
Sep 02, 2010 117.25 118.12 115.25 117.25 22 +0.12(+0.11%)
Sep 01, 2010 114.88 120.25 114.88 117.12 12,647 +4.12(+3.65%)
Aug 31, 2010 113.12 119.49 112.50 113.00 24 -2.88(-2.48%)
Aug 30, 2010 118.38 121.49 115.25 115.88 8,939 -4.00(-3.34%)
Aug 27, 2010 119.88 120.00 108.25 119.88 17,422 +9.38(+8.48%)
Aug 26, 2010 112.50 113.75 109.12 110.50 31 -1.12(-1.01%)
Aug 25, 2010 110.50 112.50 108.11 111.62 31 +0.50(+0.45%)
Aug 24, 2010 112.50 114.00 110.50 111.12 128 -4.50(-3.89%)
Aug 23, 2010 120.12 122.19 115.50 115.62 9,337 -3.50(-2.94%)
Aug 20, 2010 117.00 120.75 113.75 119.12 17,342 +1.12(+0.95%)
Aug 19, 2010 131.62 132.88 116.25 118.00 110 -14.38(-10.86%)
Aug 18, 2010 131.12 133.38 127.62 132.38 489 +0.75(+0.57%)
Aug 17, 2010 129.50 134.38 125.50 131.62 75 +4.12(+3.24%)
Aug 16, 2010 102.50 128.62 73.12 127.50 39,712 +16.62(+14.99%)
Aug 13, 2010 110.88 114.00 108.50 110.88 19,491 -2.12(-1.88%)
Aug 12, 2010 116.25 116.25 112.44 113.00 16,365 -4.62(-3.93%)
Aug 11, 2010 122.75 124.75 117.12 117.62 137 -7.62(-6.09%)
Aug 10, 2010 130.00 131.38 123.88 125.25 58 -6.00(-4.57%)
Aug 09, 2010 133.38 134.38 129.75 131.25 12,878 -1.00(-0.76%)
Aug 06, 2010 132.25 136.88 120.62 132.25 20,159 -5.12(-3.73%)
Aug 05, 2010 137.50 139.25 136.25 137.38 8,610 +0.50(+0.37%)
Aug 04, 2010 136.12 138.62 131.25 136.88 11,090 +2.00(+1.48%)
Aug 03, 2010 131.62 138.12 130.38 134.88 10,230 +3.00(+2.27%)
Aug 02, 2010 137.00 140.12 130.62 131.88 28,151 -2.25(-1.68%)
Jul 30, 2010 134.12 136.62 122.50 134.12 24,427 +9.12(+7.30%)
Jul 29, 2010 127.00 130.12 118.75 125.00 18,298 -2.00(-1.57%)
Jul 28, 2010 127.00 130.62 116.25 127.00 51 +9.00(+7.63%)
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.