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

Houston American Energy Corp (NY: HUSA )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 9, 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 (%)
Jun 30, 2016 2.812 3.030 2.765 2.775 17,741 -0.02(-0.89%)
Jun 29, 2016 2.856 2.938 2.625 2.800 26,185 -0.08(-2.61%)
Jun 28, 2016 2.621 2.969 2.507 2.875 38,155 +0.37(+14.94%)
Jun 27, 2016 2.750 2.814 2.501 2.501 25,856 -0.31(-11.07%)
Jun 24, 2016 2.626 2.936 2.625 2.812 29,110 -0.12(-4.26%)
Jun 23, 2016 2.894 3.000 2.894 2.938 9,733 +0.03(+1.16%)
Jun 22, 2016 3.125 3.131 2.875 2.904 50,982 -0.24(-7.67%)
Jun 21, 2016 3.250 3.371 3.125 3.145 29,811 -0.10(-3.19%)
Jun 20, 2016 3.375 3.375 3.125 3.249 20,225 -0.00(-0.04%)
Jun 17, 2016 3.188 3.375 3.125 3.250 23,649 -0.01(-0.38%)
Jun 16, 2016 3.375 3.675 3.125 3.263 35,401 -0.24(-6.75%)
Jun 15, 2016 3.487 3.737 3.375 3.499 45,471 -0.19(-5.12%)
Jun 14, 2016 3.875 3.875 3.414 3.688 132,424 +0.44(+13.42%)
Jun 13, 2016 3.750 3.750 3.049 3.251 97,484 +0.19(+6.16%)
Jun 10, 2016 3.046 4.250 2.888 3.062 522,639 +0.19(+6.48%)
Jun 09, 2016 2.875 2.940 2.750 2.876 40,269 +0.00(+0.04%)
Jun 08, 2016 2.889 3.014 2.750 2.875 37,230 +0.12(+4.50%)
Jun 07, 2016 3.029 3.561 2.750 2.751 149,782 -0.23(-7.83%)
Jun 06, 2016 2.500 3.000 2.415 2.985 135,737 +0.57(+23.60%)
Jun 03, 2016 2.550 2.774 2.375 2.415 20,718 -0.10(-4.12%)
Jun 02, 2016 2.639 2.749 2.263 2.519 27,510 +0.01(+0.25%)
Jun 01, 2016 2.650 2.775 2.438 2.513 29,252 -0.17(-6.51%)
May 31, 2016 3.188 3.188 2.625 2.688 78,589 -0.50(-15.69%)
May 27, 2016 3.625 3.188 3.188 3.188 415,752 +0.44(+15.96%)
May 26, 2016 2.167 2.875 2.125 2.749 126,772 +0.66(+31.60%)
May 25, 2016 2.121 2.237 2.075 2.089 15,672 +0.03(+1.27%)
May 24, 2016 2.001 2.124 2.001 2.062 8,742 +0.04(+2.10%)
May 23, 2016 2.250 2.250 2.000 2.020 29,389 -0.07(-3.23%)
May 20, 2016 2.125 2.350 2.075 2.087 13,342 -0.04(-1.76%)
May 19, 2016 2.375 2.487 2.075 2.125 15,026 -0.33(-13.27%)
May 18, 2016 2.375 2.487 2.263 2.450 14,158 +0.08(+3.16%)
May 17, 2016 2.874 2.874 2.263 2.375 28,470 -0.38(-13.64%)
May 16, 2016 3.215 3.216 2.625 2.750 46,491 -0.31(-10.20%)
May 13, 2016 3.150 3.360 2.875 3.062 17,416 +0.06(+2.08%)
May 12, 2016 3.125 3.250 2.880 3.000 19,166 +0.00(+0.00%)
May 11, 2016 3.375 3.375 3.000 3.000 4,542 -0.24(-7.34%)
May 10, 2016 2.876 3.362 2.875 3.237 18,484 +0.24(+7.92%)
May 09, 2016 3.038 3.125 2.875 3.000 10,807 -0.04(-1.23%)
May 06, 2016 2.985 3.375 2.985 3.038 12,995 -0.06(-2.02%)
May 05, 2016 3.375 3.375 3.000 3.100 41,506 +0.10(+3.51%)
May 04, 2016 3.250 3.250 2.875 2.995 8,985 -0.38(-11.26%)
May 03, 2016 2.999 3.375 2.638 3.375 69,436 -0.02(-0.59%)
May 02, 2016 4.375 5.330 3.281 3.395 276,197 -0.35(-9.47%)
Apr 29, 2016 2.469 4.375 2.469 3.750 383,312 +1.25(+50.00%)
Apr 28, 2016 2.500 2.500 2.500 2.500 840 +0.05(+2.15%)
Apr 27, 2016 2.500 2.500 2.388 2.447 3,657 -0.04(-1.61%)
Apr 26, 2016 2.621 2.621 2.462 2.487 1,733 -0.01(-0.40%)
Apr 25, 2016 2.438 2.562 2.388 2.498 2,701 +0.06(+2.46%)
Apr 22, 2016 2.550 2.550 2.425 2.438 1,843 -0.03(-1.27%)
Apr 21, 2016 2.500 2.625 2.375 2.469 17,403 +0.08(+3.35%)
Apr 20, 2016 2.500 2.500 2.388 2.389 1,723 -0.10(-3.97%)
Apr 19, 2016 2.500 2.500 2.312 2.487 11,222 +0.10(+4.19%)
Apr 18, 2016 2.496 2.612 2.388 2.388 563 +0.00(+0.00%)
Apr 15, 2016 2.550 2.656 2.388 2.388 2,637 -0.11(-4.50%)
Apr 14, 2016 2.500 2.625 2.388 2.500 2,557 +0.01(+0.50%)
Apr 13, 2016 2.375 2.500 2.375 2.487 1,959 -0.01(-0.40%)
Apr 12, 2016 2.500 2.500 2.375 2.498 1,337 -0.06(-2.15%)
Apr 11, 2016 2.500 2.625 2.376 2.553 1,435 -0.07(-2.76%)
Apr 08, 2016 2.411 2.631 2.411 2.625 2,004 +0.12(+5.00%)
Apr 07, 2016 2.500 2.612 2.250 2.500 5,476 +0.00(+0.00%)
Apr 06, 2016 2.525 2.625 2.500 2.500 3,578 +0.00(+0.00%)
Apr 05, 2016 2.487 2.501 2.375 2.500 826 +0.02(+1.01%)
Apr 04, 2016 2.388 2.612 2.250 2.475 874 +0.09(+3.66%)
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.