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 (%)
Oct 31, 2017 5.125 5.612 5.015 5.487 67,091 +0.42(+8.37%)
Oct 30, 2017 5.312 5.000 5.064 63,607 +0.17(+3.37%)
Oct 27, 2017 5.125 5.125 4.700 4.899 36,150 -0.02(-0.41%)
Oct 26, 2017 4.938 5.487 4.695 4.919 101,187 +0.23(+4.79%)
Oct 25, 2017 5.053 5.125 4.688 4.694 17,202 -0.12(-2.59%)
Oct 24, 2017 4.794 5.075 4.694 4.819 13,860 -0.12(-2.41%)
Oct 23, 2017 5.000 5.025 4.812 4.938 14,276 -0.04(-0.80%)
Oct 20, 2017 4.938 5.120 4.600 4.978 65,305 +0.14(+2.89%)
Oct 19, 2017 5.064 5.250 4.751 4.838 51,560 -0.35(-6.75%)
Oct 18, 2017 5.162 5.390 5.125 5.188 23,280 -0.20(-3.76%)
Oct 17, 2017 5.625 5.638 5.390 5.390 33,020 -0.16(-2.88%)
Oct 16, 2017 5.500 5.850 5.463 5.550 30,871 -0.01(-0.22%)
Oct 13, 2017 5.500 5.591 5.393 5.562 33,835 +0.19(+3.49%)
Oct 12, 2017 5.326 5.625 5.326 5.375 30,275 -0.19(-3.37%)
Oct 11, 2017 5.588 5.650 5.271 5.562 21,812 -0.09(-1.55%)
Oct 10, 2017 5.811 5.874 5.062 5.650 48,149 -0.16(-2.77%)
Oct 09, 2017 6.250 6.250 5.626 5.811 51,398 -0.18(-2.94%)
Oct 06, 2017 6.125 6.125 5.763 5.987 55,369 -0.08(-1.26%)
Oct 05, 2017 6.250 6.250 6.000 6.064 35,254 +0.12(+2.10%)
Oct 04, 2017 6.250 6.500 5.938 5.939 96,040 -0.38(-6.05%)
Oct 03, 2017 6.803 7.000 6.250 6.321 146,508 -0.30(-4.57%)
Oct 02, 2017 6.249 6.625 6.188 6.624 74,421 +0.37(+5.96%)
Sep 29, 2017 6.375 6.375 6.138 6.251 20,436 +0.00(+0.04%)
Sep 28, 2017 6.429 6.429 6.138 6.249 17,565 -0.05(-0.87%)
Sep 27, 2017 6.304 6.304 31,970 -0.01(-0.16%)
Sep 26, 2017 6.250 6.438 6.128 6.314 49,817 +0.19(+3.06%)
Sep 25, 2017 6.125 6.375 6.089 6.126 37,749 +0.00(+0.02%)
Sep 22, 2017 6.250 6.250 6.081 6.125 22,545 -0.03(-0.51%)
Sep 21, 2017 6.250 6.250 6.062 6.156 21,202 -0.03(-0.51%)
Sep 20, 2017 6.188 6.245 6.062 6.188 30,735 -0.05(-0.82%)
Sep 19, 2017 6.287 6.625 6.062 6.239 103,570 -0.01(-0.18%)
Sep 18, 2017 6.125 6.499 6.021 6.250 36,418 +0.12(+2.02%)
Sep 15, 2017 6.688 6.824 6.126 6.126 76,320 -0.37(-5.75%)
Sep 14, 2017 5.875 7.500 5.839 6.500 300,228 +0.66(+11.33%)
Sep 13, 2017 5.963 6.125 5.839 5.839 22,053 -0.21(-3.49%)
Sep 12, 2017 6.250 6.250 5.876 6.050 27,851 +0.11(+1.89%)
Sep 11, 2017 6.125 6.125 5.782 5.938 19,700 -0.06(-1.04%)
Sep 08, 2017 5.750 6.000 5.750 6.000 14,615 +0.24(+4.23%)
Sep 07, 2017 5.975 6.000 5.750 5.756 31,967 -0.31(-5.05%)
Sep 06, 2017 6.188 6.188 5.750 6.062 42,057 +0.12(+2.11%)
Sep 05, 2017 6.250 6.319 5.875 5.938 58,790 -0.31(-5.00%)
Sep 01, 2017 6.250 6.250 6.084 6.250 18,415 +0.12(+2.04%)
Aug 31, 2017 6.000 6.375 6.000 6.125 39,625 -0.13(-2.16%)
Aug 30, 2017 6.188 6.500 5.876 6.260 51,648 +0.06(+0.97%)
Aug 29, 2017 6.475 6.475 6.062 6.200 25,758 -0.02(-0.40%)
Aug 28, 2017 6.375 6.404 6.080 6.225 78,873 -0.24(-3.77%)
Aug 25, 2017 6.764 7.250 6.463 6.469 90,083 -0.09(-1.43%)
Aug 24, 2017 6.875 6.875 6.500 6.562 24,585 -0.19(-2.78%)
Aug 23, 2017 6.625 6.875 6.275 6.750 48,872 +0.38(+5.88%)
Aug 22, 2017 6.375 6.562 6.375 6.375 23,338 -0.12(-1.92%)
Aug 21, 2017 6.734 6.772 6.394 6.500 33,834 -0.27(-4.02%)
Aug 18, 2017 6.750 6.938 6.662 6.772 31,956 -0.04(-0.59%)
Aug 17, 2017 7.125 7.125 6.750 6.812 52,347 -0.11(-1.59%)
Aug 16, 2017 7.125 8.000 6.875 6.923 145,479 -0.17(-2.40%)
Aug 15, 2017 7.062 7.138 6.844 7.093 47,824 +0.03(+0.42%)
Aug 14, 2017 7.250 7.250 6.875 7.062 46,036 +0.09(+1.27%)
Aug 11, 2017 7.088 7.374 6.750 6.974 50,325 +0.22(+3.31%)
Aug 10, 2017 6.834 7.125 6.625 6.750 33,608 +0.00(+0.00%)
Aug 09, 2017 6.626 6.911 6.500 6.750 26,293 +0.12(+1.87%)
Aug 08, 2017 7.000 7.000 6.560 6.626 33,726 -0.35(-5.05%)
Aug 07, 2017 7.125 7.229 6.761 6.979 31,415 -0.02(-0.30%)
Aug 04, 2017 6.500 7.250 6.500 7.000 42,160 +0.25(+3.74%)
Aug 03, 2017 6.750 6.875 6.319 6.747 57,936 -0.13(-1.85%)
Aug 02, 2017 8.125 8.188 6.875 6.875 132,471 -0.75(-9.82%)
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.