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 +0.050 (+3.33%)
Official Closing 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 31, 2018 3.087 3.263 3.062 3.087 18,593 +0.00(+0.00%)
May 30, 2018 3.138 3.199 3.087 3.087 13,336 -0.05(-1.59%)
May 29, 2018 3.125 3.233 3.125 3.138 9,569 -0.10(-3.09%)
May 25, 2018 3.237 3.237 3.237 0 -0.06(-1.67%)
May 24, 2018 3.425 3.462 3.250 3.292 16,198 -0.01(-0.23%)
May 23, 2018 3.562 3.562 3.250 3.300 37,562 -0.14(-3.95%)
May 22, 2018 3.152 3.625 3.139 3.436 98,445 +0.29(+9.30%)
May 21, 2018 3.250 3.336 3.112 3.144 26,359 -0.19(-5.77%)
May 18, 2018 3.375 3.387 3.235 3.336 18,423 +0.08(+2.51%)
May 17, 2018 3.138 3.424 3.083 3.254 41,326 +0.12(+3.73%)
May 16, 2018 3.075 3.375 3.075 3.138 35,863 -0.22(-6.66%)
May 15, 2018 3.625 3.750 3.250 3.361 53,954 +0.04(+1.09%)
May 14, 2018 3.025 3.500 3.000 3.325 119,170 +0.30(+9.92%)
May 11, 2018 2.938 3.062 2.938 3.025 15,408 +0.03(+1.01%)
May 10, 2018 3.125 3.125 2.938 2.995 12,602 -0.07(-2.21%)
May 09, 2018 2.938 3.127 2.938 3.062 34,892 +0.10(+3.29%)
May 08, 2018 3.075 3.075 2.938 2.965 9,450 -0.08(-2.79%)
May 07, 2018 3.000 3.100 2.950 3.050 23,801 +0.10(+3.39%)
May 04, 2018 2.939 2.998 2.862 2.950 11,594 -0.02(-0.76%)
May 03, 2018 3.100 3.125 2.914 2.973 12,932 -0.04(-1.29%)
May 02, 2018 3.100 3.100 2.913 3.011 10,348 -0.02(-0.50%)
May 01, 2018 3.125 3.125 2.938 3.026 5,958 +0.01(+0.46%)
Apr 30, 2018 3.150 3.150 3.000 3.013 15,582 +0.01(+0.42%)
Apr 27, 2018 3.001 3.188 2.875 3.000 15,635 +0.14(+4.94%)
Apr 26, 2018 2.796 3.125 2.796 2.859 37,914 +0.11(+3.95%)
Apr 25, 2018 3.000 3.125 2.701 2.750 56,604 -0.22(-7.45%)
Apr 24, 2018 3.250 3.250 2.962 2.971 27,484 -0.16(-5.22%)
Apr 23, 2018 3.237 3.311 3.125 3.135 30,915 -0.12(-3.65%)
Apr 20, 2018 3.263 3.312 3.238 3.254 25,110 -0.05(-1.63%)
Apr 19, 2018 3.375 3.375 3.251 3.308 9,716 +0.06(+1.77%)
Apr 18, 2018 3.250 3.400 3.203 3.250 45,003 +0.00(+0.00%)
Apr 17, 2018 3.281 3.286 3.188 3.250 20,648 -0.03(-0.95%)
Apr 16, 2018 3.275 3.425 3.250 3.281 16,859 -0.02(-0.76%)
Apr 13, 2018 3.438 3.561 3.219 3.306 34,506 -0.03(-0.94%)
Apr 12, 2018 3.646 3.646 3.300 3.337 35,055 -0.16(-4.61%)
Apr 11, 2018 3.500 3.744 3.375 3.499 128,460 +0.00(+0.14%)
Apr 10, 2018 3.500 3.550 3.375 3.494 23,651 +0.10(+3.06%)
Apr 09, 2018 3.438 3.611 3.350 3.390 24,411 -0.01(-0.29%)
Apr 06, 2018 3.400 3.500 3.322 3.400 14,787 -0.06(-1.76%)
Apr 05, 2018 3.478 3.562 3.275 3.461 28,590 +0.15(+4.48%)
Apr 04, 2018 3.375 3.525 3.159 3.312 30,926 -0.09(-2.57%)
Apr 03, 2018 3.740 3.741 3.400 3.400 32,019 -0.16(-4.56%)
Apr 02, 2018 4.000 4.000 3.533 3.562 47,821 -0.35(-8.95%)
Mar 29, 2018 3.913 3.913 3.913 0 +0.13(+3.54%)
Mar 28, 2018 3.911 3.935 3.688 3.779 22,200 -0.09(-2.45%)
Mar 27, 2018 3.875 3.987 3.638 3.874 28,603 +0.15(+3.99%)
Mar 26, 2018 3.875 3.938 3.534 3.725 31,481 -0.21(-5.40%)
Mar 23, 2018 3.925 3.938 3.812 3.938 13,200 +0.06(+1.58%)
Mar 22, 2018 4.029 4.124 3.812 3.876 18,485 -0.10(-2.48%)
Mar 21, 2018 3.959 4.150 3.764 3.975 66,775 +0.16(+4.26%)
Mar 20, 2018 3.625 3.987 3.565 3.812 33,244 +0.06(+1.67%)
Mar 19, 2018 3.626 3.999 3.502 3.750 32,018 -0.12(-3.07%)
Mar 16, 2018 3.875 4.025 3.750 3.869 24,473 +0.03(+0.68%)
Mar 15, 2018 4.194 4.194 3.783 3.842 56,788 -0.15(-3.82%)
Mar 14, 2018 3.875 4.175 3.812 3.995 66,104 +0.20(+5.17%)
Mar 13, 2018 3.725 4.000 3.625 3.799 65,680 +0.20(+5.52%)
Mar 12, 2018 3.559 3.749 3.559 3.600 23,619 +0.02(+0.59%)
Mar 09, 2018 3.470 3.869 3.406 3.579 54,346 +0.17(+5.10%)
Mar 08, 2018 3.465 3.466 3.364 3.405 14,936 +0.10(+3.18%)
Mar 07, 2018 3.300 3.300 10,944 -0.08(-2.22%)
Mar 06, 2018 3.438 3.541 3.375 3.375 11,863 -0.17(-4.73%)
Mar 05, 2018 3.375 3.606 3.271 3.542 30,219 +0.17(+5.08%)
Mar 02, 2018 3.375 3.390 3.308 3.371 11,173 +0.06(+1.77%)
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.