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 (%)
Dec 31, 2019 1.750 1.864 1.750 1.825 21,232 -0.01(-0.48%)
Dec 30, 2019 1.938 1.938 1.800 1.834 63,222 +0.01(+0.41%)
Dec 27, 2019 1.875 1.917 1.762 1.826 73,432 +0.02(+1.04%)
Dec 26, 2019 1.875 1.881 1.800 1.808 16,569 -0.03(-1.63%)
Dec 24, 2019 1.771 1.863 1.771 1.837 11,816 +0.07(+3.89%)
Dec 23, 2019 1.856 1.881 1.769 1.769 20,229 +0.00(+0.00%)
Dec 20, 2019 1.825 1.844 1.769 1.769 11,704 -0.04(-2.01%)
Dec 19, 2019 1.887 1.887 1.788 1.805 8,911 -0.05(-2.76%)
Dec 18, 2019 1.884 1.884 1.802 1.856 16,166 +0.10(+5.69%)
Dec 17, 2019 1.837 1.844 1.750 1.756 10,938 -0.08(-4.49%)
Dec 16, 2019 1.847 1.910 1.752 1.839 15,734 +0.00(+0.20%)
Dec 13, 2019 1.875 1.875 1.775 1.835 9,216 -0.01(-0.74%)
Dec 12, 2019 1.875 1.904 1.826 1.849 15,039 -0.03(-1.33%)
Dec 11, 2019 1.906 1.906 1.837 1.874 26,913 -0.02(-1.19%)
Dec 10, 2019 1.875 1.950 1.826 1.896 23,583 +0.05(+2.50%)
Dec 09, 2019 1.969 1.975 1.812 1.850 26,006 -0.03(-1.53%)
Dec 06, 2019 2.001 2.001 1.879 1.879 20,480 -0.06(-3.03%)
Dec 05, 2019 1.887 2.075 1.887 1.938 49,825 +0.05(+2.65%)
Dec 04, 2019 2.000 2.000 1.887 1.887 20,078 -0.03(-1.31%)
Dec 03, 2019 1.913 1.913 1.874 1.913 9,332 +0.01(+0.72%)
Dec 02, 2019 1.887 1.925 1.875 1.899 5,612 +0.01(+0.60%)
Nov 29, 2019 1.925 1.925 1.877 1.887 5,184 -0.01(-0.59%)
Nov 27, 2019 1.887 1.906 1.887 1.899 7,112 -0.00(-0.20%)
Nov 26, 2019 1.875 1.962 1.863 1.903 8,178 -0.02(-1.17%)
Nov 25, 2019 2.000 2.000 1.869 1.925 17,621 +0.02(+0.98%)
Nov 22, 2019 1.850 1.962 1.812 1.906 22,360 +0.07(+3.67%)
Nov 21, 2019 2.000 2.031 1.750 1.839 75,066 -0.13(-6.54%)
Nov 20, 2019 2.083 2.107 1.950 1.968 15,314 -0.05(-2.66%)
Nov 19, 2019 2.007 2.112 2.001 2.021 17,585 +0.01(+0.37%)
Nov 18, 2019 2.125 2.125 2.006 2.014 30,418 -0.12(-5.40%)
Nov 15, 2019 2.163 2.163 2.124 2.129 30,416 -0.03(-1.33%)
Nov 14, 2019 2.158 2.186 2.152 2.158 17,018 -0.03(-1.43%)
Nov 13, 2019 2.156 2.250 2.156 2.189 15,735 +0.03(+1.33%)
Nov 12, 2019 2.188 2.188 2.150 2.160 7,797 -0.02(-0.92%)
Nov 11, 2019 2.224 2.224 2.150 2.180 5,921 -0.01(-0.29%)
Nov 08, 2019 2.188 2.188 2.125 2.186 14,240 +0.02(+0.98%)
Nov 07, 2019 2.250 2.250 2.138 2.165 26,818 -0.07(-3.02%)
Nov 06, 2019 2.250 2.250 2.200 2.232 12,762 +0.00(+0.11%)
Nov 05, 2019 2.275 2.300 2.225 2.230 16,051 -0.06(-2.51%)
Nov 04, 2019 2.272 2.300 2.265 2.288 10,925 +0.03(+1.27%)
Nov 01, 2019 2.300 2.300 2.192 2.259 10,408 +0.07(+3.08%)
Oct 31, 2019 2.250 2.263 2.175 2.191 10,710 +0.00(+0.06%)
Oct 30, 2019 2.275 2.275 2.190 2.190 18,141 -0.06(-2.83%)
Oct 29, 2019 2.225 2.294 2.189 2.254 19,900 +0.05(+2.10%)
Oct 28, 2019 2.250 2.300 2.188 2.208 36,759 -0.02(-1.01%)
Oct 25, 2019 2.156 2.294 2.156 2.230 36,600 +0.07(+3.42%)
Oct 24, 2019 2.212 2.219 2.147 2.156 14,373 -0.07(-2.98%)
Oct 23, 2019 2.188 2.231 2.163 2.223 15,290 +0.00(+0.06%)
Oct 22, 2019 2.237 2.333 2.175 2.221 48,160 +0.05(+2.13%)
Oct 21, 2019 2.200 2.212 2.140 2.175 8,260 +0.01(+0.46%)
Oct 18, 2019 2.200 2.234 2.164 2.165 9,248 -0.03(-1.31%)
Oct 17, 2019 2.188 2.231 2.150 2.194 18,202 +0.04(+2.09%)
Oct 16, 2019 2.175 2.231 2.149 2.149 11,130 -0.06(-2.72%)
Oct 15, 2019 2.250 2.283 2.189 2.209 15,743 -0.03(-1.17%)
Oct 14, 2019 2.250 2.306 2.188 2.235 38,141 +0.03(+1.59%)
Oct 11, 2019 2.249 2.263 2.144 2.200 22,592 +0.02(+1.03%)
Oct 10, 2019 2.250 2.300 2.139 2.178 23,124 -0.07(-3.28%)
Oct 09, 2019 2.324 2.325 2.250 2.251 9,218 +0.00(+0.06%)
Oct 08, 2019 2.288 2.312 2.250 2.250 8,030 -0.05(-2.01%)
Oct 07, 2019 2.428 2.429 2.281 2.296 13,604 -0.04(-1.87%)
Oct 04, 2019 2.263 2.416 2.263 2.340 52,608 +0.08(+3.48%)
Oct 03, 2019 2.250 2.375 2.212 2.261 19,470 +0.04(+1.92%)
Oct 02, 2019 2.275 2.281 2.200 2.219 36,572 -0.09(-4.05%)
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.