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 29, 2018 3.913 3.913 3.913 0 +0.13(+3.54%)
Mar 28, 2018 3.911 3.935 3.688 3.779 22,200 -0.09(-2.45%)
Mar 27, 2018 3.875 3.987 3.638 3.874 28,603 +0.15(+3.99%)
Mar 26, 2018 3.875 3.938 3.534 3.725 31,481 -0.21(-5.40%)
Mar 23, 2018 3.925 3.938 3.812 3.938 13,200 +0.06(+1.58%)
Mar 22, 2018 4.029 4.124 3.812 3.876 18,485 -0.10(-2.48%)
Mar 21, 2018 3.959 4.150 3.764 3.975 66,775 +0.16(+4.26%)
Mar 20, 2018 3.625 3.987 3.565 3.812 33,244 +0.06(+1.67%)
Mar 19, 2018 3.626 3.999 3.502 3.750 32,018 -0.12(-3.07%)
Mar 16, 2018 3.875 4.025 3.750 3.869 24,473 +0.03(+0.68%)
Mar 15, 2018 4.194 4.194 3.783 3.842 56,788 -0.15(-3.82%)
Mar 14, 2018 3.875 4.175 3.812 3.995 66,104 +0.20(+5.17%)
Mar 13, 2018 3.725 4.000 3.625 3.799 65,680 +0.20(+5.52%)
Mar 12, 2018 3.559 3.749 3.559 3.600 23,619 +0.02(+0.59%)
Mar 09, 2018 3.470 3.869 3.406 3.579 54,346 +0.17(+5.10%)
Mar 08, 2018 3.465 3.466 3.364 3.405 14,936 +0.10(+3.18%)
Mar 07, 2018 3.300 3.300 10,944 -0.08(-2.22%)
Mar 06, 2018 3.438 3.541 3.375 3.375 11,863 -0.17(-4.73%)
Mar 05, 2018 3.375 3.606 3.271 3.542 30,219 +0.17(+5.08%)
Mar 02, 2018 3.375 3.390 3.308 3.371 11,173 +0.06(+1.77%)
Mar 01, 2018 3.375 3.394 3.312 3.312 14,167 -0.06(-1.85%)
Feb 28, 2018 3.376 3.475 3.375 3.375 17,229 -0.04(-1.28%)
Feb 27, 2018 3.540 3.562 3.376 3.419 19,855 -0.07(-1.97%)
Feb 26, 2018 3.462 3.561 3.451 3.487 10,669 +0.04(+1.05%)
Feb 23, 2018 3.500 3.500 3.375 3.451 13,254 -0.01(-0.29%)
Feb 22, 2018 3.562 3.562 3.333 3.461 23,960 +0.02(+0.69%)
Feb 21, 2018 3.500 3.561 3.438 3.438 18,128 -0.08(-2.17%)
Feb 20, 2018 3.562 3.565 3.438 3.514 27,858 -0.02(-0.53%)
Feb 16, 2018 3.533 3.533 3.533 0 -0.12(-3.29%)
Feb 15, 2018 3.750 3.766 3.513 3.652 101,288 -0.10(-2.60%)
Feb 14, 2018 3.975 3.987 3.625 3.750 45,942 -0.04(-0.96%)
Feb 13, 2018 4.263 4.375 3.750 3.786 113,528 -0.36(-8.57%)
Feb 12, 2018 3.491 4.625 3.375 4.141 273,546 +0.82(+24.55%)
Feb 09, 2018 3.541 3.562 3.251 3.325 15,095 -0.05(-1.44%)
Feb 08, 2018 3.632 3.638 3.321 3.374 16,158 -0.09(-2.49%)
Feb 07, 2018 3.413 3.611 3.346 3.460 18,342 +0.15(+4.45%)
Feb 06, 2018 3.250 3.487 3.188 3.312 17,026 -0.20(-5.63%)
Feb 05, 2018 3.447 3.644 3.375 3.510 17,305 +0.06(+1.81%)
Feb 02, 2018 3.717 3.717 3.126 3.447 46,530 -0.12(-3.30%)
Feb 01, 2018 3.875 3.875 3.513 3.565 39,131 -0.31(-8.00%)
Jan 31, 2018 4.006 4.032 3.873 3.875 14,848 +0.00(+0.06%)
Jan 30, 2018 4.032 4.032 3.894 3.873 24,064 -0.15(-3.64%)
Jan 29, 2018 4.062 4.175 4.000 4.019 18,976 -0.17(-3.97%)
Jan 26, 2018 4.250 4.250 4.013 4.185 26,118 -0.05(-1.21%)
Jan 25, 2018 4.250 4.291 4.143 4.236 13,677 +0.01(+0.18%)
Jan 24, 2018 4.200 4.250 4.125 4.229 20,327 +0.03(+0.71%)
Jan 23, 2018 4.175 4.250 4.039 4.199 45,654 +0.02(+0.57%)
Jan 22, 2018 4.050 4.269 4.013 4.175 53,230 +0.10(+2.41%)
Jan 19, 2018 4.180 4.181 4.025 4.077 20,028 -0.07(-1.76%)
Jan 18, 2018 4.125 4.150 4.037 4.150 20,502 -0.00(-0.03%)
Jan 17, 2018 4.160 4.375 4.088 4.151 24,076 +0.01(+0.15%)
Jan 16, 2018 4.438 4.438 3.939 4.145 58,876 -0.12(-2.81%)
Jan 12, 2018 4.265 4.265 4.265 0 +0.08(+1.85%)
Jan 11, 2018 3.900 4.651 3.900 4.188 94,887 +0.13(+3.27%)
Jan 10, 2018 4.125 4.125 3.941 4.055 13,624 -0.07(-1.70%)
Jan 09, 2018 4.090 4.188 4.013 4.125 11,548 +0.00(+0.00%)
Jan 08, 2018 4.250 4.251 3.938 4.125 24,622 -0.02(-0.39%)
Jan 05, 2018 4.362 4.362 4.150 4.141 32,348 -0.22(-5.04%)
Jan 04, 2018 4.375 4.499 4.263 4.361 38,335 +0.08(+1.99%)
Jan 03, 2018 4.150 4.372 4.150 4.276 30,782 +0.15(+3.67%)
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.