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

Houston American Energy Corp (NY: HUSA )

1.500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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, 2019 2.750 2.800 2.625 2.625 24,728 -0.16(-5.83%)
Jul 30, 2019 2.812 2.837 2.776 2.788 11,754 -0.01(-0.31%)
Jul 29, 2019 2.875 2.881 2.796 2.796 13,343 +0.00(+0.00%)
Jul 26, 2019 2.846 2.876 2.784 2.796 17,264 -0.02(-0.62%)
Jul 25, 2019 2.875 2.875 2.769 2.814 4,656 -0.01(-0.35%)
Jul 24, 2019 2.750 2.875 2.750 2.824 5,716 +0.02(+0.76%)
Jul 23, 2019 2.786 2.875 2.750 2.803 13,385 -0.01(-0.36%)
Jul 22, 2019 2.986 3.000 2.763 2.812 18,145 -0.05(-1.75%)
Jul 19, 2019 2.790 3.000 2.790 2.862 24,936 +0.07(+2.60%)
Jul 18, 2019 2.750 2.861 2.750 2.790 18,012 -0.03(-0.93%)
Jul 17, 2019 2.766 2.875 2.755 2.816 14,760 +0.07(+2.41%)
Jul 16, 2019 2.750 2.824 2.750 2.750 19,768 -0.02(-0.63%)
Jul 15, 2019 2.953 3.000 2.750 2.768 33,002 -0.04(-1.60%)
Jul 12, 2019 2.688 3.241 2.688 2.812 153,040 +0.06(+2.27%)
Jul 11, 2019 2.712 2.844 2.638 2.750 36,129 +0.00(+0.00%)
Jul 10, 2019 2.750 2.804 2.625 2.750 35,045 +0.08(+2.80%)
Jul 09, 2019 2.750 2.750 2.575 2.675 36,306 -0.01(-0.51%)
Jul 08, 2019 2.750 2.938 2.625 2.689 123,813 +0.04(+1.46%)
Jul 05, 2019 2.618 2.750 2.541 2.650 10,448 +0.11(+4.28%)
Jul 03, 2019 2.541 2.750 2.541 2.541 20,112 -0.03(-1.31%)
Jul 02, 2019 2.609 2.639 2.500 2.575 6,233 -0.03(-1.01%)
Jul 01, 2019 2.581 2.670 2.542 2.601 16,336 +0.06(+2.36%)
Jun 28, 2019 2.575 2.612 2.507 2.541 13,688 +0.04(+1.65%)
Jun 27, 2019 2.600 2.623 2.414 2.500 17,465 -0.10(-3.85%)
Jun 26, 2019 2.809 2.809 2.500 2.600 27,094 +0.02(+0.97%)
Jun 25, 2019 2.712 2.721 2.575 2.575 14,060 -0.07(-2.60%)
Jun 24, 2019 2.700 2.732 2.612 2.644 10,306 -0.06(-2.13%)
Jun 21, 2019 2.844 2.844 2.562 2.701 28,616 -0.06(-2.17%)
Jun 20, 2019 2.820 2.862 2.719 2.761 12,515 -0.03(-1.03%)
Jun 19, 2019 2.800 2.875 2.737 2.790 20,009 -0.01(-0.36%)
Jun 18, 2019 2.756 2.800 2.675 2.800 23,912 +0.03(+0.95%)
Jun 17, 2019 2.875 2.875 2.754 2.774 10,363 -0.07(-2.50%)
Jun 14, 2019 3.000 3.025 2.750 2.845 30,512 +0.14(+5.13%)
Jun 13, 2019 2.800 2.862 2.706 2.706 29,485 -0.00(-0.14%)
Jun 12, 2019 2.812 2.812 2.706 2.710 6,858 -0.04(-1.45%)
Jun 11, 2019 2.862 2.862 2.700 2.750 9,880 -0.01(-0.45%)
Jun 10, 2019 2.859 2.875 2.757 2.763 6,732 -0.01(-0.45%)
Jun 07, 2019 2.756 2.805 2.725 2.775 18,408 +0.04(+1.37%)
Jun 06, 2019 2.788 2.836 2.737 2.737 8,659 -0.08(-2.67%)
Jun 05, 2019 2.889 2.938 2.750 2.812 15,617 -0.02(-0.84%)
Jun 04, 2019 2.875 3.094 2.725 2.836 70,457 +0.00(+0.13%)
Jun 03, 2019 2.875 2.875 2.688 2.833 28,870 +0.01(+0.27%)
May 31, 2019 2.900 2.900 2.750 2.825 19,040 -0.06(-2.08%)
May 30, 2019 2.933 2.933 2.875 2.885 16,699 +0.01(+0.35%)
May 29, 2019 2.875 2.950 2.850 2.875 22,738 -0.12(-4.17%)
May 28, 2019 2.875 3.000 2.875 3.000 21,051 +0.03(+1.05%)
May 24, 2019 2.938 2.969 2.856 2.969 24,864 +0.06(+2.15%)
May 23, 2019 3.062 3.062 2.850 2.906 31,968 -0.06(-1.90%)
May 22, 2019 2.900 2.989 2.875 2.962 24,148 +0.04(+1.28%)
May 21, 2019 3.062 3.062 2.900 2.925 32,593 -0.12(-4.10%)
May 20, 2019 2.881 3.334 2.825 3.050 189,585 +0.14(+4.95%)
May 17, 2019 2.933 3.038 2.869 2.906 15,272 -0.09(-3.12%)
May 16, 2019 3.075 3.192 2.812 3.000 61,611 -0.11(-3.61%)
May 15, 2019 3.112 3.170 3.000 3.112 47,585 +0.05(+1.67%)
May 14, 2019 3.125 3.125 2.976 3.061 25,713 +0.06(+2.00%)
May 13, 2019 3.069 3.181 3.001 3.001 52,809 -0.09(-2.99%)
May 10, 2019 3.125 3.188 3.000 3.094 35,760 -0.06(-1.79%)
May 09, 2019 3.125 3.181 3.025 3.150 49,207 -0.01(-0.24%)
May 08, 2019 3.500 3.499 3.021 3.158 60,726 -0.17(-5.22%)
May 07, 2019 3.466 3.625 3.324 3.331 93,398 +0.04(+1.14%)
May 06, 2019 3.000 3.500 3.000 3.294 143,270 +0.24(+7.73%)
May 03, 2019 2.971 3.174 2.938 3.058 49,952 +0.09(+2.95%)
May 02, 2019 3.151 3.151 2.913 2.970 37,460 -0.05(-1.53%)
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.