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

Houston American Energy Corp (NY: HUSA )

1.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 1.500 1.600 1.500 1.550 385,752 +0.05(+3.33%)
May 07, 2024 1.510 1.550 1.480 1.500 210,778 -0.01(-0.66%)
May 06, 2024 1.550 1.590 1.510 1.510 260,750 -0.04(-2.58%)
May 03, 2024 1.520 1.595 1.490 1.550 190,659 +0.04(+2.65%)
May 02, 2024 1.510 1.550 1.460 1.510 299,248 -0.02(-1.31%)
May 01, 2024 1.600 1.630 1.510 1.530 374,730 -0.08(-4.97%)
Apr 30, 2024 1.640 1.770 1.590 1.610 992,585 -0.03(-1.83%)
Apr 29, 2024 1.680 1.760 1.610 1.640 405,824 -0.03(-1.80%)
Apr 26, 2024 1.640 1.710 1.610 1.670 473,573 +0.05(+3.09%)
Apr 25, 2024 1.670 1.679 1.580 1.620 537,185 -0.08(-4.71%)
Apr 24, 2024 1.650 1.770 1.650 1.700 679,600 +0.06(+3.66%)
Apr 23, 2024 1.690 1.760 1.600 1.640 906,758 -0.10(-5.75%)
Apr 22, 2024 1.770 1.850 1.700 1.740 805,795 -0.17(-8.90%)
Apr 19, 2024 1.710 2.080 1.710 1.910 2,973,641 +0.24(+14.37%)
Apr 18, 2024 1.850 1.940 1.600 1.670 1,301,685 -0.15(-8.24%)
Apr 17, 2024 1.910 2.020 1.800 1.820 837,894 -0.09(-4.71%)
Apr 16, 2024 2.130 2.200 1.910 1.910 2,254,000 -0.40(-17.32%)
Apr 15, 2024 2.150 2.450 1.850 2.310 5,129,521 +0.15(+6.94%)
Apr 12, 2024 1.670 2.570 1.669 2.160 15,134,088 +0.56(+35.00%)
Apr 11, 2024 1.650 1.700 1.569 1.600 219,821 -0.02(-1.23%)
Apr 10, 2024 1.500 1.660 1.420 1.620 792,130 +0.13(+8.72%)
Apr 09, 2024 1.500 1.570 1.480 1.490 237,583 -0.10(-6.29%)
Apr 08, 2024 1.650 1.710 1.580 1.590 396,881 -0.16(-9.14%)
Apr 05, 2024 1.610 1.800 1.580 1.750 762,106 +0.14(+8.70%)
Apr 04, 2024 1.400 1.680 1.400 1.610 745,647 +0.18(+12.59%)
Apr 03, 2024 1.500 1.520 1.380 1.430 376,304 -0.13(-8.33%)
Apr 02, 2024 1.550 1.750 1.480 1.560 1,789,663 +0.15(+10.66%)
Apr 01, 2024 1.350 1.430 1.310 1.410 445,006 +0.08(+5.99%)
Mar 28, 2024 1.320 1.350 1.310 1.330 86,804 +0.00(+0.00%)
Mar 27, 2024 1.300 1.350 1.290 1.330 51,189 +0.02(+1.53%)
Mar 26, 2024 1.330 1.360 1.310 1.310 49,326 -0.04(-3.32%)
Mar 25, 2024 1.370 1.388 1.310 1.355 62,882 -0.02(-1.09%)
Mar 22, 2024 1.370 1.390 1.320 1.370 66,281 +0.01(+0.74%)
Mar 21, 2024 1.370 1.400 1.350 1.360 39,845 +0.02(+1.49%)
Mar 20, 2024 1.380 1.450 1.330 1.340 193,066 -0.02(-1.47%)
Mar 19, 2024 1.340 1.388 1.330 1.360 84,393 +0.06(+4.62%)
Mar 18, 2024 1.330 1.370 1.280 1.300 196,131 -0.03(-2.26%)
Mar 15, 2024 1.330 1.400 1.330 1.330 128,276 +0.00(+0.00%)
Mar 14, 2024 1.320 1.340 1.310 1.330 62,533 +0.04(+3.10%)
Mar 13, 2024 1.320 1.340 1.290 1.290 40,234 +0.01(+0.78%)
Mar 12, 2024 1.280 1.309 1.280 1.280 31,045 +0.00(+0.00%)
Mar 11, 2024 1.280 1.300 1.270 1.280 22,940 +0.01(+0.79%)
Mar 08, 2024 1.270 1.316 1.270 1.270 38,663 -0.01(-0.78%)
Mar 07, 2024 1.330 1.330 1.280 1.280 38,478 -0.02(-1.54%)
Mar 06, 2024 1.350 1.350 1.280 1.300 49,775 -0.03(-2.26%)
Mar 05, 2024 1.330 1.350 1.280 1.330 68,558 +0.01(+0.76%)
Mar 04, 2024 1.370 1.370 1.320 1.320 40,384 -0.01(-0.75%)
Mar 01, 2024 1.310 1.350 1.310 1.330 48,455 +0.01(+0.76%)
Feb 29, 2024 1.320 1.360 1.320 1.320 21,313 +0.02(+1.54%)
Feb 28, 2024 1.340 1.360 1.300 1.300 20,977 -0.04(-2.99%)
Feb 27, 2024 1.310 1.375 1.280 1.340 76,040 +0.03(+2.29%)
Feb 26, 2024 1.340 1.340 1.270 1.310 46,651 +0.01(+0.77%)
Feb 23, 2024 1.310 1.350 1.290 1.300 77,648 +0.00(+0.00%)
Feb 22, 2024 1.460 1.460 1.280 1.300 247,687 -0.15(-10.34%)
Feb 21, 2024 1.450 1.490 1.450 1.450 30,480 -0.01(-0.68%)
Feb 20, 2024 1.470 1.490 1.440 1.460 38,729 -0.01(-0.68%)
Feb 16, 2024 1.460 1.490 1.450 1.470 45,066 +0.00(+0.00%)
Feb 15, 2024 1.430 1.490 1.430 1.470 71,529 +0.03(+2.08%)
Feb 14, 2024 1.440 1.464 1.420 1.440 57,218 +0.02(+1.41%)
Feb 13, 2024 1.410 1.440 1.410 1.420 46,414 -0.01(-0.70%)
Feb 12, 2024 1.430 1.460 1.430 1.430 36,926 -0.01(-0.69%)
Feb 09, 2024 1.430 1.470 1.410 1.440 45,152 +0.00(+0.00%)
Feb 08, 2024 1.420 1.460 1.420 1.440 61,452 +0.01(+0.70%)
Feb 07, 2024 1.450 1.480 1.380 1.430 79,980 -0.03(-2.09%)
Feb 06, 2024 1.540 1.540 1.450 1.460 128,596 -0.05(-3.28%)
Feb 05, 2024 1.560 1.570 1.500 1.510 95,126 -0.04(-2.58%)
Feb 02, 2024 1.530 1.578 1.510 1.550 80,529 +0.01(+0.65%)
Feb 01, 2024 1.560 1.570 1.530 1.540 123,924 -0.01(-0.65%)
Jan 31, 2024 1.590 1.600 1.550 1.550 79,301 -0.02(-1.27%)
Jan 30, 2024 1.590 1.628 1.530 1.570 205,129 -0.04(-2.48%)
Jan 29, 2024 1.610 1.640 1.580 1.610 93,429 +0.00(+0.00%)
Jan 26, 2024 1.630 1.667 1.570 1.610 176,046 -0.06(-3.59%)
Jan 25, 2024 1.630 1.670 1.610 1.670 116,406 +0.06(+4.05%)
Jan 24, 2024 1.630 1.690 1.580 1.605 51,386 +0.00(+0.31%)
Jan 23, 2024 1.630 1.635 1.590 1.600 48,236 +0.00(+0.00%)
Jan 22, 2024 1.570 1.650 1.570 1.600 134,708 +0.04(+2.56%)
Jan 19, 2024 1.600 1.630 1.550 1.560 97,136 -0.07(-4.29%)
Jan 18, 2024 1.570 1.630 1.530 1.630 174,904 +0.05(+3.16%)
Jan 17, 2024 1.610 1.640 1.550 1.580 142,328 -0.05(-3.07%)
Jan 16, 2024 1.670 1.700 1.620 1.630 148,553 -0.07(-4.12%)
Jan 12, 2024 1.710 1.730 1.650 1.700 183,372 +0.06(+3.66%)
Jan 11, 2024 1.660 1.660 1.600 1.640 86,996 +0.00(+0.00%)
Jan 10, 2024 1.710 1.710 1.640 1.640 84,518 -0.05(-2.96%)
Jan 09, 2024 1.680 1.705 1.645 1.690 65,755 +0.02(+1.20%)
Jan 08, 2024 1.730 1.750 1.640 1.670 123,673 -0.08(-4.57%)
Jan 05, 2024 1.790 1.801 1.750 1.750 74,954 -0.05(-2.78%)
Jan 04, 2024 1.820 1.820 1.780 1.800 53,289 -0.04(-2.17%)
Jan 03, 2024 1.790 1.840 1.770 1.840 90,957 +0.05(+2.79%)
Jan 02, 2024 1.810 1.850 1.760 1.790 116,898 +0.00(+0.00%)
Dec 29, 2023 1.790 1.830 1.770 1.790 76,364 -0.02(-1.10%)
Dec 28, 2023 1.800 1.846 1.780 1.810 79,973 -0.04(-2.16%)
Dec 27, 2023 1.830 1.880 1.800 1.850 99,521 -0.01(-0.54%)
Dec 26, 2023 1.800 1.900 1.750 1.860 220,605 +0.09(+5.08%)
Dec 22, 2023 1.790 1.840 1.750 1.770 97,558 -0.02(-1.12%)
Dec 21, 2023 1.800 1.824 1.742 1.790 90,538 -0.01(-0.56%)
Dec 20, 2023 1.770 1.880 1.770 1.800 304,242 +0.03(+1.69%)
Dec 19, 2023 1.710 1.820 1.710 1.770 134,935 +0.07(+4.12%)
Dec 18, 2023 1.750 1.820 1.673 1.700 262,235 +0.00(+0.00%)
Dec 15, 2023 1.700 1.730 1.665 1.700 128,516 +0.02(+1.19%)
Dec 14, 2023 1.690 1.735 1.680 1.680 122,202 +0.02(+1.20%)
Dec 13, 2023 1.690 1.710 1.600 1.660 195,633 -0.04(-2.35%)
Dec 12, 2023 1.730 1.740 1.700 1.700 102,507 -0.05(-2.86%)
Dec 11, 2023 1.770 1.770 1.720 1.750 89,891 -0.01(-0.55%)
Dec 08, 2023 1.760 1.789 1.730 1.760 77,922 -0.02(-1.14%)
Dec 07, 2023 1.750 1.820 1.685 1.780 173,086 +0.05(+2.89%)
Dec 06, 2023 1.720 1.830 1.690 1.730 392,128 -0.02(-1.14%)
Dec 05, 2023 1.770 1.770 1.720 1.750 78,254 -0.04(-2.23%)
Dec 04, 2023 1.760 1.820 1.750 1.790 69,719 +0.02(+1.13%)
Dec 01, 2023 1.770 1.820 1.740 1.770 114,801 +0.02(+1.14%)
Nov 30, 2023 1.760 1.850 1.732 1.750 201,092 -0.01(-0.57%)
Nov 29, 2023 1.770 1.800 1.760 1.760 86,187 -0.02(-1.12%)
Nov 28, 2023 1.750 1.820 1.720 1.780 199,466 +0.07(+4.09%)
Nov 27, 2023 1.720 1.760 1.710 1.710 72,556 -0.03(-1.72%)
Nov 24, 2023 1.780 1.783 1.690 1.740 101,986 -0.03(-1.69%)
Nov 22, 2023 1.710 1.788 1.710 1.770 107,902 +0.04(+2.31%)
Nov 21, 2023 1.730 1.805 1.720 1.730 140,409 -0.02(-1.14%)
Nov 20, 2023 1.740 1.795 1.730 1.750 120,779 +0.02(+1.16%)
Nov 17, 2023 1.770 1.790 1.720 1.730 156,638 -0.02(-1.14%)
Nov 16, 2023 1.800 1.808 1.680 1.750 215,397 -0.07(-3.85%)
Nov 15, 2023 1.810 1.855 1.790 1.820 119,384 +0.00(+0.00%)
Nov 14, 2023 1.770 2.000 1.770 1.820 248,514 +0.03(+1.68%)
Nov 13, 2023 1.840 1.840 1.770 1.790 108,287 -0.03(-1.65%)
Nov 10, 2023 1.850 1.850 1.800 1.820 109,878 -0.01(-0.55%)
Nov 09, 2023 1.810 1.870 1.790 1.830 137,678 +0.05(+2.81%)
Nov 08, 2023 1.840 1.859 1.740 1.780 134,618 -0.07(-3.78%)
Nov 07, 2023 1.890 1.890 1.750 1.850 262,821 -0.06(-3.14%)
Nov 06, 2023 1.980 2.040 1.900 1.910 209,792 -0.08(-4.02%)
Nov 03, 2023 1.950 2.030 1.938 1.990 160,977 +0.02(+1.02%)
Nov 02, 2023 1.950 2.000 1.890 1.970 129,032 +0.04(+2.07%)
Nov 01, 2023 1.930 1.980 1.880 1.930 194,761 +0.01(+0.52%)
Oct 31, 2023 2.010 2.050 1.920 1.920 193,825 -0.11(-5.42%)
Oct 30, 2023 2.150 2.170 1.960 2.030 352,314 -0.13(-6.02%)
Oct 27, 2023 2.100 2.250 1.990 2.160 516,826 +0.13(+6.40%)
Oct 26, 2023 2.140 2.143 1.970 2.030 360,892 -0.10(-4.69%)
Oct 25, 2023 2.150 2.200 2.060 2.130 259,989 -0.05(-2.29%)
Oct 24, 2023 2.170 2.228 2.127 2.180 208,675 +0.00(+0.00%)
Oct 23, 2023 2.290 2.370 2.160 2.180 375,604 -0.23(-9.54%)
Oct 20, 2023 2.480 2.490 2.240 2.410 709,440 -0.09(-3.60%)
Oct 19, 2023 2.250 2.500 2.150 2.500 930,274 +0.14(+5.93%)
Oct 18, 2023 2.390 2.810 2.320 2.360 1,722,114 +0.04(+1.72%)
Oct 17, 2023 2.160 2.360 2.160 2.320 307,700 +0.10(+4.50%)
Oct 16, 2023 2.270 2.280 2.100 2.220 497,995 -0.05(-2.20%)
Oct 13, 2023 2.010 2.320 1.940 2.270 903,213 +0.38(+20.11%)
Oct 12, 2023 1.960 1.960 1.840 1.890 229,734 -0.10(-5.03%)
Oct 11, 2023 2.070 2.070 1.850 1.990 414,786 -0.11(-5.24%)
Oct 10, 2023 2.180 2.240 2.030 2.100 730,491 -0.12(-5.41%)
Oct 09, 2023 1.940 2.390 1.940 2.220 4,172,887 +0.47(+26.86%)
Oct 06, 2023 1.720 1.750 1.670 1.750 43,243 +0.06(+3.55%)
Oct 05, 2023 1.670 1.760 1.670 1.690 59,078 -0.03(-1.74%)
Oct 04, 2023 1.770 1.790 1.670 1.720 143,952 -0.09(-4.97%)
Oct 03, 2023 1.810 1.810 1.760 1.810 72,909 +0.02(+1.12%)
Oct 02, 2023 1.920 1.970 1.760 1.790 272,114 -0.16(-8.21%)
Sep 29, 2023 1.970 2.050 1.940 1.950 95,185 -0.02(-1.02%)
Sep 28, 2023 2.160 2.160 1.900 1.970 197,853 -0.14(-6.64%)
Sep 27, 2023 2.030 2.250 2.020 2.110 279,382 +0.11(+5.50%)
Sep 26, 2023 2.000 2.041 1.960 2.000 41,964 +0.04(+2.04%)
Sep 25, 2023 2.000 2.050 1.940 1.960 69,999 -0.05(-2.49%)
Sep 22, 2023 2.010 2.070 1.970 2.010 33,512 +0.03(+1.52%)
Sep 21, 2023 2.090 2.090 1.940 1.980 94,295 -0.06(-2.94%)
Sep 20, 2023 2.030 2.103 2.030 2.040 51,757 -0.01(-0.49%)
Sep 19, 2023 2.140 2.240 2.050 2.050 140,869 -0.13(-5.96%)
Sep 18, 2023 2.210 2.235 2.110 2.180 87,358 -0.05(-2.24%)
Sep 15, 2023 2.220 2.230 2.130 2.230 53,138 +0.04(+1.83%)
Sep 14, 2023 2.120 2.220 2.120 2.190 164,364 +0.14(+6.83%)
Sep 13, 2023 2.280 2.330 2.050 2.050 197,713 -0.18(-8.07%)
Sep 12, 2023 2.270 2.380 2.220 2.230 174,466 -0.01(-0.45%)
Sep 11, 2023 2.190 2.300 2.180 2.240 75,888 +0.04(+1.59%)
Sep 08, 2023 2.220 2.240 2.190 2.205 79,335 -0.04(-1.56%)
Sep 07, 2023 2.190 2.280 2.140 2.240 111,828 +0.07(+3.23%)
Sep 06, 2023 2.180 2.240 2.110 2.170 111,357 -0.07(-3.13%)
Sep 05, 2023 2.500 2.500 2.130 2.240 532,601 +0.03(+1.36%)
Sep 01, 2023 1.960 2.280 1.930 2.210 443,858 +0.28(+14.51%)
Aug 31, 2023 1.850 1.980 1.810 1.930 160,656 +0.12(+6.63%)
Aug 30, 2023 1.810 1.850 1.800 1.810 44,671 +0.01(+0.28%)
Aug 29, 2023 1.770 1.840 1.770 1.805 62,527 +0.04(+2.56%)
Aug 28, 2023 1.780 1.790 1.750 1.760 19,714 -0.03(-1.68%)
Aug 25, 2023 1.800 1.808 1.730 1.790 65,672 +0.00(+0.00%)
Aug 24, 2023 1.830 1.830 1.750 1.790 42,168 -0.05(-2.72%)
Aug 23, 2023 1.850 1.850 1.800 1.840 19,838 -0.01(-0.54%)
Aug 22, 2023 1.880 1.899 1.815 1.850 60,910 -0.01(-0.54%)
Aug 21, 2023 1.850 1.919 1.820 1.860 88,520 +0.02(+1.09%)
Aug 18, 2023 1.830 1.888 1.780 1.840 83,761 -0.03(-1.77%)
Aug 17, 2023 1.900 1.960 1.870 1.873 58,839 -0.03(-1.42%)
Aug 16, 2023 2.100 2.140 1.830 1.900 356,836 -0.25(-11.63%)
Aug 15, 2023 2.190 2.220 2.100 2.150 88,843 -0.11(-4.87%)
Aug 14, 2023 2.260 2.270 2.200 2.260 45,492 -0.02(-0.71%)
Aug 11, 2023 2.300 2.328 2.260 2.276 47,125 -0.02(-1.04%)
Aug 10, 2023 2.340 2.410 2.280 2.300 62,441 -0.04(-1.71%)
Aug 09, 2023 2.360 2.530 2.300 2.340 350,173 +0.05(+2.18%)
Aug 08, 2023 2.360 2.370 2.290 2.290 58,261 -0.08(-3.38%)
Aug 07, 2023 2.290 2.400 2.280 2.370 56,099 +0.09(+3.95%)
Aug 04, 2023 2.340 2.440 2.280 2.280 121,406 -0.06(-2.56%)
Aug 03, 2023 2.280 2.379 2.251 2.340 88,519 +0.04(+1.74%)
Aug 02, 2023 2.310 2.340 2.230 2.300 99,786 -0.04(-1.71%)
Aug 01, 2023 2.340 2.360 2.250 2.340 80,993 -0.02(-0.85%)
Jul 31, 2023 2.340 2.430 2.258 2.360 253,986 +0.10(+4.42%)
Jul 28, 2023 2.250 2.285 2.190 2.260 115,273 +0.06(+2.96%)
Jul 27, 2023 2.280 2.330 2.195 2.195 118,436 -0.10(-4.57%)
Jul 26, 2023 2.300 2.350 2.260 2.300 33,856 -0.02(-0.86%)
Jul 25, 2023 2.300 2.367 2.250 2.320 104,190 +0.02(+0.87%)
Jul 24, 2023 2.160 2.300 2.160 2.300 223,989 +0.14(+6.48%)
Jul 21, 2023 2.150 2.210 2.120 2.160 95,453 +0.04(+1.89%)
Jul 20, 2023 2.140 2.190 2.100 2.120 91,903 -0.02(-0.93%)
Jul 19, 2023 2.180 2.260 2.120 2.140 88,047 -0.06(-2.73%)
Jul 18, 2023 2.150 2.240 2.150 2.200 45,645 +0.05(+2.33%)
Jul 17, 2023 2.110 2.210 2.100 2.150 101,884 -0.02(-0.92%)
Jul 14, 2023 2.290 2.330 2.150 2.170 107,135 -0.13(-5.65%)
Jul 13, 2023 2.370 2.520 2.240 2.300 427,115 +0.02(+0.88%)
Jul 12, 2023 2.110 2.320 2.110 2.280 455,471 +0.16(+7.55%)
Jul 11, 2023 2.070 2.180 2.040 2.120 104,152 +0.08(+3.92%)
Jul 10, 2023 2.090 2.120 2.010 2.040 97,527 -0.06(-2.86%)
Jul 07, 2023 2.060 2.140 2.060 2.100 59,104 +0.01(+0.48%)
Jul 06, 2023 2.100 2.100 2.035 2.090 54,279 +0.01(+0.48%)
Jul 05, 2023 2.080 2.130 2.080 2.080 45,035 -0.04(-1.89%)
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.