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 (%)
Feb 26, 2021 2.540 2.570 2.210 2.260 1,600,400 -0.17(-7.00%)
Feb 25, 2021 2.340 2.600 2.270 2.430 1,982,116 +0.13(+5.65%)
Feb 24, 2021 2.310 2.510 2.260 2.300 1,184,055 +0.04(+1.77%)
Feb 23, 2021 2.500 2.500 1.990 2.260 1,318,192 -0.34(-13.08%)
Feb 22, 2021 2.620 2.790 2.550 2.600 1,319,112 +0.03(+1.17%)
Feb 19, 2021 2.700 2.750 2.530 2.570 958,700 -0.02(-0.77%)
Feb 18, 2021 3.100 3.100 2.590 2.590 1,498,686 -0.46(-15.08%)
Feb 17, 2021 3.120 3.210 2.870 3.050 1,551,312 -0.19(-5.86%)
Feb 16, 2021 2.970 3.550 2.950 3.240 5,360,240 +0.50(+18.25%)
Feb 12, 2021 2.680 2.950 2.580 2.740 1,948,000 +0.06(+2.24%)
Feb 11, 2021 2.970 3.000 2.650 2.680 1,568,815 -0.32(-10.67%)
Feb 10, 2021 2.770 3.250 2.450 3.000 6,605,179 +0.30(+11.11%)
Feb 09, 2021 2.580 2.750 2.450 2.700 3,564,104 +0.14(+5.47%)
Feb 08, 2021 2.480 2.640 2.330 2.560 5,367,618 +0.23(+9.87%)
Feb 05, 2021 2.410 2.590 2.280 2.330 2,423,600 -0.06(-2.51%)
Feb 04, 2021 2.290 2.460 2.190 2.390 2,368,388 +0.15(+6.70%)
Feb 03, 2021 2.210 2.320 2.180 2.240 1,375,936 +0.03(+1.36%)
Feb 02, 2021 2.250 2.380 2.130 2.210 2,728,429 -0.02(-0.90%)
Feb 01, 2021 2.350 2.360 2.150 2.230 1,262,557 -0.05(-2.19%)
Jan 29, 2021 2.270 2.650 2.140 2.280 6,080,500 -0.80(-25.97%)
Jan 28, 2021 2.110 3.170 1.880 3.080 25,826,658 +0.99(+47.37%)
Jan 27, 2021 2.090 2.270 2.040 2.090 1,067,800 -0.24(-10.30%)
Jan 26, 2021 2.390 2.900 2.230 2.330 3,104,946 +0.03(+1.30%)
Jan 25, 2021 2.050 2.590 1.920 2.300 5,378,068 +0.28(+13.86%)
Jan 22, 2021 1.920 2.020 1.850 2.020 494,000 +0.07(+3.59%)
Jan 21, 2021 1.970 1.980 1.920 1.950 354,536 -0.02(-1.02%)
Jan 20, 2021 1.950 2.010 1.900 1.970 1,023,369 +0.04(+2.07%)
Jan 19, 2021 1.830 1.980 1.820 1.930 721,595 +0.12(+6.63%)
Jan 15, 2021 2.050 2.060 1.790 1.810 721,800 -0.14(-7.18%)
Jan 14, 2021 1.990 2.040 1.920 1.950 494,694 -0.01(-0.51%)
Jan 13, 2021 2.140 2.140 1.940 1.960 505,149 -0.10(-4.85%)
Jan 12, 2021 1.930 2.090 1.903 2.060 1,652,139 +0.18(+9.57%)
Jan 11, 2021 1.810 1.900 1.800 1.880 192,102 +0.02(+1.08%)
Jan 08, 2021 1.940 1.940 1.800 1.860 434,000 +0.00(+0.00%)
Jan 07, 2021 1.860 1.930 1.840 1.860 326,016 +0.04(+2.20%)
Jan 06, 2021 1.920 2.030 1.800 1.820 848,884 -0.24(-11.65%)
Jan 05, 2021 1.720 2.110 1.700 2.060 4,868,588 +0.37(+21.89%)
Jan 04, 2021 1.710 1.750 1.680 1.690 299,941 -0.06(-3.43%)
Dec 31, 2020 1.750 1.750 1.750 889,779 +0.00(+0.00%)
Dec 30, 2020 1.710 1.870 1.700 1.750 889,779 +0.09(+5.42%)
Dec 29, 2020 1.710 1.740 1.650 1.660 479,644 -0.05(-2.92%)
Dec 28, 2020 1.690 1.720 1.670 1.710 377,142 +0.01(+0.59%)
Dec 24, 2020 1.750 1.780 1.680 1.700 955,200 +0.01(+0.59%)
Dec 23, 2020 1.650 1.710 1.650 1.690 186,210 +0.03(+1.81%)
Dec 22, 2020 1.670 1.680 1.620 1.660 170,439 -0.03(-1.78%)
Dec 21, 2020 1.670 1.690 1.650 1.690 196,841 -0.02(-1.17%)
Dec 18, 2020 1.710 1.730 1.690 1.710 181,000 -0.02(-1.16%)
Dec 17, 2020 1.730 1.770 1.720 1.730 156,750 -0.01(-0.57%)
Dec 16, 2020 1.800 1.800 1.730 1.740 254,745 -0.04(-2.25%)
Dec 15, 2020 1.690 1.780 1.680 1.780 308,594 +0.01(+0.56%)
Dec 14, 2020 1.750 1.770 1.670 1.770 811,646 +0.07(+4.12%)
Dec 11, 2020 1.730 1.750 1.660 1.700 282,900 -0.04(-2.30%)
Dec 10, 2020 1.600 1.750 1.600 1.740 723,929 +0.12(+7.41%)
Dec 09, 2020 1.650 1.680 1.600 1.620 599,926 -0.03(-1.82%)
Dec 08, 2020 1.660 1.700 1.650 1.650 237,816 -0.02(-1.20%)
Dec 07, 2020 1.700 1.700 1.600 1.670 299,357 -0.05(-2.91%)
Dec 04, 2020 1.680 1.790 1.680 1.720 467,800 +0.04(+2.38%)
Dec 03, 2020 1.660 1.700 1.650 1.680 348,076 -0.05(-2.89%)
Dec 02, 2020 1.610 1.830 1.590 1.730 1,628,882 +0.09(+5.49%)
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.