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, 2020 1.587 1.666 1.389 1.486 604,007 -0.03(-1.90%)
Mar 30, 2020 1.444 1.688 1.430 1.515 1,092,894 +0.20(+15.43%)
Mar 27, 2020 1.232 1.675 1.181 1.312 1,012,944 +0.10(+8.36%)
Mar 26, 2020 1.249 1.249 1.189 1.211 105,990 +0.00(+0.10%)
Mar 25, 2020 1.185 1.266 1.156 1.210 136,254 -0.04(-3.10%)
Mar 24, 2020 1.250 1.250 1.208 1.249 123,346 +0.05(+4.06%)
Mar 23, 2020 1.288 1.288 1.127 1.200 112,906 -0.05(-4.00%)
Mar 20, 2020 1.375 1.375 1.220 1.250 241,416 +0.00(+0.00%)
Mar 19, 2020 1.125 1.250 1.125 1.250 199,244 +0.00(+0.00%)
Mar 18, 2020 1.250 1.250 1.125 1.250 194,096 -0.09(-6.63%)
Mar 17, 2020 1.417 1.438 1.265 1.339 167,015 -0.03(-1.92%)
Mar 16, 2020 1.250 1.489 1.212 1.365 231,175 -0.01(-0.82%)
Mar 13, 2020 1.387 1.500 1.312 1.376 372,312 +0.03(+2.42%)
Mar 12, 2020 1.252 1.399 1.250 1.344 239,529 -0.14(-9.21%)
Mar 11, 2020 1.614 1.614 1.439 1.480 165,798 -0.13(-8.29%)
Mar 10, 2020 1.625 1.800 1.575 1.614 205,121 +0.11(+7.58%)
Mar 09, 2020 1.375 1.500 1.375 1.500 297,615 -0.29(-16.03%)
Mar 06, 2020 1.850 1.916 1.775 1.786 183,040 -0.08(-4.03%)
Mar 05, 2020 1.938 1.938 1.823 1.861 175,318 -0.01(-0.73%)
Mar 04, 2020 2.000 2.000 1.875 1.875 216,386 -0.01(-0.60%)
Mar 03, 2020 1.900 2.050 1.875 1.886 308,986 -0.08(-3.89%)
Mar 02, 2020 1.875 2.100 1.789 1.962 684,505 +0.14(+7.53%)
Feb 28, 2020 1.837 1.837 1.762 1.825 316,288 +0.02(+1.39%)
Feb 27, 2020 1.751 1.844 1.750 1.800 317,625 -0.05(-2.51%)
Feb 26, 2020 1.875 1.903 1.812 1.846 172,669 -0.07(-3.78%)
Feb 25, 2020 1.938 1.955 1.875 1.919 175,220 -0.04(-2.23%)
Feb 24, 2020 1.986 1.986 1.812 1.962 342,688 +0.00(+0.00%)
Feb 21, 2020 2.013 2.024 1.906 1.962 295,760 -0.06(-3.03%)
Feb 20, 2020 1.913 2.125 1.814 2.024 689,856 +0.15(+7.93%)
Feb 19, 2020 2.000 2.000 1.750 1.875 468,222 +0.12(+6.76%)
Feb 18, 2020 1.775 1.837 1.750 1.756 190,055 -0.02(-1.26%)
Feb 14, 2020 1.820 1.824 1.750 1.779 140,760 -0.03(-1.52%)
Feb 13, 2020 1.814 1.836 1.794 1.806 128,069 -0.02(-0.96%)
Feb 12, 2020 1.874 1.874 1.812 1.824 122,792 -0.03(-1.42%)
Feb 11, 2020 1.837 1.899 1.789 1.850 184,635 +0.04(+2.07%)
Feb 10, 2020 1.867 1.867 1.788 1.812 128,590 -0.03(-1.89%)
Feb 07, 2020 1.925 1.925 1.800 1.847 125,872 -0.11(-5.50%)
Feb 06, 2020 1.906 1.964 1.850 1.955 226,924 +0.08(+4.48%)
Feb 05, 2020 1.849 1.950 1.831 1.871 275,706 +0.04(+1.91%)
Feb 04, 2020 1.812 1.906 1.788 1.836 198,905 +0.06(+3.52%)
Feb 03, 2020 1.812 1.850 1.756 1.774 151,235 -0.06(-3.01%)
Jan 31, 2020 1.874 1.874 1.762 1.829 138,088 -0.01(-0.48%)
Jan 30, 2020 1.906 1.906 1.812 1.837 203,898 -0.06(-3.16%)
Jan 29, 2020 1.962 1.962 1.876 1.897 155,871 -0.06(-3.19%)
Jan 28, 2020 1.930 2.000 1.876 1.960 219,074 +0.03(+1.36%)
Jan 27, 2020 2.006 2.006 1.887 1.934 299,356 -0.12(-5.67%)
Jan 24, 2020 2.099 2.138 2.038 2.050 225,200 -0.07(-3.13%)
Jan 23, 2020 2.118 2.186 2.074 2.116 298,121 -0.07(-3.26%)
Jan 22, 2020 2.312 2.324 2.062 2.188 1,040,226 +0.15(+7.36%)
Jan 21, 2020 2.087 2.099 2.000 2.038 393,358 -0.03(-1.69%)
Jan 17, 2020 2.125 2.125 2.062 2.072 438,472 -0.10(-4.71%)
Jan 16, 2020 2.125 2.186 2.062 2.175 441,641 +0.05(+2.35%)
Jan 15, 2020 2.125 2.250 2.125 2.125 445,793 -0.10(-4.71%)
Jan 14, 2020 2.174 2.288 2.062 2.230 706,960 +0.05(+2.12%)
Jan 13, 2020 2.188 2.349 2.138 2.184 549,087 -0.05(-2.24%)
Jan 10, 2020 2.250 2.250 2.125 2.234 636,160 -0.08(-3.41%)
Jan 09, 2020 2.250 2.399 2.125 2.312 845,966 -0.14(-5.80%)
Jan 08, 2020 2.938 3.062 2.311 2.455 2,056,357 -0.42(-14.61%)
Jan 07, 2020 3.125 3.500 2.500 2.875 3,631,555 +0.25(+9.52%)
Jan 06, 2020 2.500 2.625 2.375 2.625 2,207,040 +0.33(+14.57%)
Jan 03, 2020 2.750 2.919 2.061 2.291 1,570,472 +0.32(+16.23%)
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.