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 (%)
Mar 31, 2015 2.500 2.500 2.375 2.500 340 +0.00(+0.00%)
Mar 30, 2015 2.500 2.624 2.138 2.500 8,411 +0.00(+0.05%)
Mar 27, 2015 2.375 2.625 2.375 2.499 2,639 -0.06(-2.49%)
Mar 26, 2015 2.589 2.625 2.501 2.562 1,743 +0.08(+3.22%)
Mar 25, 2015 2.575 2.624 2.375 2.482 1,658 +0.16(+7.06%)
Mar 24, 2015 2.500 2.625 2.319 2.319 1,815 +0.00(+0.00%)
Mar 23, 2015 2.625 2.731 2.319 2.319 10,923 -0.06(-2.37%)
Mar 20, 2015 2.500 2.625 2.375 2.375 1,376 +0.00(+0.00%)
Mar 19, 2015 2.375 2.750 2.375 2.375 7,040 -0.12(-5.00%)
Mar 18, 2015 2.438 2.750 2.375 2.500 7,986 -0.07(-2.77%)
Mar 17, 2015 2.541 2.663 2.375 2.571 3,160 -0.05(-2.05%)
Mar 16, 2015 2.562 2.741 2.312 2.625 3,671 +0.00(+0.00%)
Mar 13, 2015 2.625 2.812 2.562 2.625 2,874 -0.12(-4.55%)
Mar 12, 2015 2.750 2.812 2.625 2.750 1,573 +0.25(+10.00%)
Mar 11, 2015 2.812 2.812 2.500 2.500 9,517 -0.02(-0.94%)
Mar 10, 2015 2.635 2.841 2.524 2.524 6,343 -0.23(-8.23%)
Mar 09, 2015 2.750 2.938 2.625 2.750 5,849 -0.12(-4.35%)
Mar 06, 2015 2.562 3.000 2.520 2.875 15,062 +0.31(+12.20%)
Mar 05, 2015 2.750 2.856 2.562 2.562 9,357 -0.06(-2.38%)
Mar 04, 2015 2.625 2.748 2.626 2.625 3,844 -0.00(-0.05%)
Mar 03, 2015 2.625 2.625 2.625 2.626 1,208 -0.06(-2.28%)
Mar 02, 2015 2.856 2.856 2.562 2.688 15,107 -0.17(-5.91%)
Feb 27, 2015 2.750 2.875 2.625 2.856 10,345 +0.23(+8.81%)
Feb 26, 2015 2.750 2.750 2.510 2.625 2,164 +0.00(+0.00%)
Feb 25, 2015 2.688 2.875 2.375 2.625 40,572 -0.06(-2.33%)
Feb 24, 2015 2.825 2.936 2.562 2.688 15,154 -0.19(-6.52%)
Feb 23, 2015 2.875 3.250 2.771 2.875 6,904 -0.12(-4.17%)
Feb 20, 2015 3.000 3.250 2.750 3.000 17,940 +0.12(+4.35%)
Feb 19, 2015 3.000 3.125 2.875 2.875 5,911 -0.25(-8.00%)
Feb 18, 2015 3.000 3.250 3.000 3.125 9,820 +0.12(+4.17%)
Feb 17, 2015 3.250 3.250 2.750 3.000 2,729 -0.12(-4.00%)
Feb 13, 2015 3.125 3.125 3.125 3.125 34,064 +0.00(+0.00%)
Feb 12, 2015 2.251 3.375 2.251 3.125 42,052 +0.75(+31.58%)
Feb 11, 2015 2.375 2.500 2.250 2.375 3,560 -0.10(-4.23%)
Feb 10, 2015 2.375 2.594 2.345 2.480 4,469 +0.10(+4.42%)
Feb 09, 2015 2.375 2.594 2.314 2.375 13,380 -0.12(-5.00%)
Feb 06, 2015 2.499 2.594 2.375 2.500 2,002 +0.12(+5.26%)
Feb 05, 2015 2.375 2.499 2.314 2.375 779 +0.00(+0.00%)
Feb 04, 2015 2.376 2.595 2.197 2.375 12,827 -0.19(-7.32%)
Feb 03, 2015 2.812 2.875 2.501 2.562 7,146 -0.31(-10.87%)
Feb 02, 2015 2.625 2.875 2.501 2.875 2,576 +0.25(+9.52%)
Jan 30, 2015 2.625 2.688 2.501 2.625 1,024 +0.00(+0.00%)
Jan 29, 2015 2.625 2.750 2.501 2.625 2,727 -0.12(-4.55%)
Jan 28, 2015 2.875 3.000 2.501 2.750 13,413 -0.12(-4.35%)
Jan 27, 2015 2.750 2.875 2.562 2.875 5,489 +0.25(+9.52%)
Jan 26, 2015 2.500 2.864 2.500 2.625 3,742 +0.08(+3.35%)
Jan 23, 2015 2.900 2.900 2.401 2.540 7,197 -0.36(-12.41%)
Jan 22, 2015 3.000 3.124 2.875 2.900 9,317 -0.10(-3.33%)
Jan 21, 2015 2.625 3.062 2.625 3.000 13,880 +0.35(+13.42%)
Jan 20, 2015 2.875 2.875 2.375 2.645 20,733 +0.27(+11.37%)
Jan 16, 2015 2.125 2.413 2.125 2.375 10,398 +0.25(+11.70%)
Jan 15, 2015 2.125 2.249 2.126 2.126 1,144 -0.06(-2.80%)
Jan 14, 2015 2.126 2.249 2.126 2.188 2,696 +0.00(+0.00%)
Jan 13, 2015 2.250 2.250 2.125 2.188 3,674 -0.06(-2.78%)
Jan 12, 2015 2.250 2.375 2.163 2.250 4,975 +0.00(+0.00%)
Jan 09, 2015 2.250 2.374 2.126 2.250 11,183 +0.00(+0.00%)
Jan 08, 2015 2.249 2.374 2.125 2.250 5,773 +0.12(+5.88%)
Jan 07, 2015 2.500 2.500 2.019 2.125 5,831 -0.11(-4.97%)
Jan 06, 2015 2.124 2.236 2.000 2.236 6,283 +0.21(+10.43%)
Jan 05, 2015 2.000 2.236 2.000 2.025 2,501 +0.02(+1.25%)
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.