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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2013 4.062 4.125 4.013 4.112 20,533 +0.11(+2.75%)
Jul 30, 2013 4.062 4.125 3.919 4.003 12,651 +0.12(+2.96%)
Jul 29, 2013 4.125 4.125 3.884 3.888 16,234 -0.17(-4.31%)
Jul 26, 2013 3.812 4.098 3.750 4.062 17,953 +0.31(+8.33%)
Jul 25, 2013 4.175 4.175 3.500 3.750 30,293 -0.38(-9.09%)
Jul 24, 2013 4.062 4.125 3.938 4.125 7,668 +0.23(+5.77%)
Jul 23, 2013 3.920 4.060 3.785 3.900 22,480 -0.01(-0.32%)
Jul 22, 2013 4.500 4.829 3.875 3.913 93,230 -0.34(-7.94%)
Jul 19, 2013 3.750 4.250 3.688 4.250 77,437 +0.51(+13.52%)
Jul 18, 2013 3.500 3.857 3.376 3.744 81,409 +0.31(+8.91%)
Jul 17, 2013 3.250 3.606 3.250 3.438 8,044 +0.17(+5.16%)
Jul 16, 2013 3.500 3.500 3.250 3.269 16,454 -0.11(-3.15%)
Jul 15, 2013 3.438 3.500 3.375 3.375 5,438 +0.00(+0.00%)
Jul 12, 2013 3.500 3.500 3.312 3.375 2,081 -0.12(-3.57%)
Jul 11, 2013 3.625 3.625 3.413 3.500 16,802 +0.25(+7.69%)
Jul 10, 2013 3.249 3.250 3.000 3.250 6,487 +0.10(+3.30%)
Jul 09, 2013 3.251 3.360 3.125 3.146 27,218 -0.10(-3.19%)
Jul 08, 2013 3.375 3.500 3.250 3.250 13,342 -0.08(-2.26%)
Jul 05, 2013 3.312 3.375 3.269 3.325 10,784 -0.17(-5.00%)
Jul 03, 2013 3.275 3.624 3.275 3.500 4,800 +0.25(+7.65%)
Jul 02, 2013 3.395 3.486 3.251 3.251 7,015 -0.12(-3.67%)
Jul 01, 2013 3.518 3.518 3.375 3.375 20,988 +0.00(+0.00%)
Jun 28, 2013 3.375 3.938 3.375 3.375 25,316 -0.12(-3.57%)
Jun 27, 2013 3.562 3.675 3.296 3.500 17,248 -0.08(-2.20%)
Jun 26, 2013 3.699 3.699 3.562 3.579 10,349 +0.02(+0.46%)
Jun 25, 2013 3.750 3.750 3.500 3.562 23,557 -0.01(-0.35%)
Jun 24, 2013 3.750 3.861 3.519 3.575 13,053 -0.05(-1.38%)
Jun 21, 2013 3.870 3.875 3.625 3.625 16,294 -0.25(-6.45%)
Jun 20, 2013 3.875 4.062 3.675 3.875 20,060 -0.02(-0.64%)
Jun 19, 2013 3.750 3.938 3.740 3.900 11,614 -0.10(-2.50%)
Jun 18, 2013 3.875 4.000 3.625 4.000 12,264 +0.19(+4.88%)
Jun 17, 2013 4.156 4.237 3.507 3.814 29,717 -0.44(-10.26%)
Jun 14, 2013 3.500 4.375 3.500 4.250 32,065 +0.62(+17.24%)
Jun 13, 2013 3.750 3.750 3.539 3.625 4,050 -0.20(-5.17%)
Jun 12, 2013 3.875 3.875 3.539 3.822 6,346 -0.02(-0.55%)
Jun 11, 2013 3.625 3.844 3.538 3.844 4,198 -0.03(-0.81%)
Jun 10, 2013 3.750 4.348 3.125 3.875 51,073 +0.06(+1.64%)
Jun 07, 2013 4.250 4.850 3.295 3.812 70,836 -0.44(-10.29%)
Jun 06, 2013 4.375 4.737 4.021 4.250 32,498 -0.20(-4.49%)
Jun 05, 2013 4.625 4.969 4.375 4.450 17,120 -0.05(-1.11%)
Jun 04, 2013 4.860 4.862 4.388 4.500 14,905 -0.24(-5.01%)
Jun 03, 2013 6.036 6.036 4.125 4.737 25,041 -0.26(-5.25%)
May 31, 2013 4.139 5.000 3.781 5.000 41,898 +0.87(+21.14%)
May 30, 2013 4.625 4.625 4.000 4.128 34,101 -0.37(-8.28%)
May 29, 2013 4.938 4.985 4.289 4.500 66,222 -0.50(-9.98%)
May 28, 2013 4.700 5.186 4.657 4.999 144,784 +0.44(+9.56%)
May 24, 2013 4.000 4.975 4.000 4.562 177,898 +0.69(+17.74%)
May 23, 2013 3.175 4.125 3.127 3.875 100,822 +0.69(+21.62%)
May 22, 2013 3.186 3.362 3.000 3.186 23,742 +0.06(+1.96%)
May 21, 2013 3.188 3.188 3.125 3.125 20,432 -0.06(-1.96%)
May 20, 2013 3.000 3.250 3.000 3.188 36,578 +0.19(+6.25%)
May 17, 2013 2.862 3.000 2.750 3.000 31,579 +0.50(+19.94%)
May 16, 2013 2.950 3.125 2.501 2.501 26,394 -0.44(-14.85%)
May 15, 2013 2.812 2.999 2.750 2.938 10,374 -0.06(-2.04%)
May 13, 2013 3.349 3.349 2.875 2.999 48,494 -0.18(-5.55%)
May 10, 2013 2.525 3.188 2.469 3.175 249,367 +0.77(+32.29%)
May 09, 2013 2.466 2.480 2.256 2.400 13,872 -0.08(-3.23%)
May 08, 2013 2.350 2.493 2.350 2.480 5,340 +0.01(+0.25%)
May 07, 2013 2.375 2.474 2.312 2.474 6,316 +0.10(+4.16%)
May 06, 2013 2.375 2.487 2.294 2.375 6,493 +0.02(+1.06%)
May 03, 2013 2.269 2.373 2.264 2.350 19,391 +0.08(+3.70%)
May 02, 2013 2.350 2.438 2.250 2.266 15,172 -0.08(-3.56%)
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.