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 (%)
Jan 31, 2019 2.562 2.562 2.436 2.522 20,326 +0.02(+0.90%)
Jan 30, 2019 2.625 2.625 2.500 2.500 18,634 -0.04(-1.72%)
Jan 29, 2019 2.562 2.562 2.500 2.544 9,470 +0.02(+0.94%)
Jan 28, 2019 2.639 2.639 2.471 2.520 15,712 -0.10(-4.00%)
Jan 25, 2019 2.625 2.625 2.500 2.625 9,600 +0.01(+0.53%)
Jan 24, 2019 2.625 2.625 2.500 2.611 11,290 +0.06(+2.40%)
Jan 23, 2019 2.500 2.606 2.470 2.550 22,801 -0.06(-2.16%)
Jan 22, 2019 2.625 2.625 2.469 2.606 21,365 -0.02(-0.71%)
Jan 18, 2019 2.500 3.000 2.375 2.625 142,288 +0.25(+10.53%)
Jan 17, 2019 2.490 2.550 2.375 2.375 6,893 -0.16(-6.17%)
Jan 16, 2019 2.513 2.562 2.439 2.531 9,121 -0.09(-3.57%)
Jan 15, 2019 2.636 2.636 2.425 2.625 10,694 +0.06(+2.54%)
Jan 14, 2019 2.664 2.664 2.438 2.560 17,452 +0.02(+0.89%)
Jan 11, 2019 2.562 2.625 2.500 2.538 9,520 +0.06(+2.22%)
Jan 10, 2019 2.561 2.625 2.438 2.482 19,823 -0.14(-5.43%)
Jan 09, 2019 2.625 2.750 2.500 2.625 87,868 +0.00(+0.05%)
Jan 08, 2019 2.626 2.626 2.375 2.624 13,417 -0.00(-0.05%)
Jan 07, 2019 2.559 2.625 2.375 2.625 20,202 +0.16(+6.60%)
Jan 04, 2019 2.462 2.462 2.312 2.462 6,120 +0.00(+0.05%)
Jan 03, 2019 2.625 2.625 2.188 2.461 24,397 -0.02(-0.86%)
Jan 02, 2019 2.482 2.513 2.344 2.482 9,786 +0.11(+4.53%)
Dec 31, 2018 2.625 2.625 2.250 2.375 25,152 -0.25(-9.52%)
Dec 28, 2018 2.375 2.625 2.250 2.625 19,768 +0.25(+10.53%)
Dec 27, 2018 2.500 2.500 2.375 2.375 10,854 +0.00(+0.00%)
Dec 26, 2018 2.500 2.500 2.250 2.375 15,015 +0.00(+0.00%)
Dec 24, 2018 2.188 2.388 2.188 2.375 11,864 +0.19(+8.57%)
Dec 21, 2018 2.375 2.375 2.188 2.188 17,616 -0.19(-7.89%)
Dec 20, 2018 2.375 2.500 2.375 2.375 16,274 +0.00(+0.00%)
Dec 19, 2018 2.375 2.513 2.375 2.375 10,285 -0.00(-0.05%)
Dec 18, 2018 2.525 2.612 2.375 2.376 62,729 -0.17(-6.81%)
Dec 17, 2018 2.667 2.704 2.525 2.550 8,150 +0.05(+2.00%)
Dec 14, 2018 2.625 2.625 2.500 2.500 7,376 -0.06(-2.44%)
Dec 13, 2018 2.625 2.688 2.562 2.562 10,728 -0.12(-4.43%)
Dec 12, 2018 2.775 2.775 2.625 2.681 9,486 +0.06(+2.14%)
Dec 11, 2018 2.750 2.750 2.625 2.625 14,239 -0.05(-1.87%)
Dec 10, 2018 2.926 2.926 2.675 2.675 12,857 -0.01(-0.47%)
Dec 07, 2018 2.688 2.812 2.625 2.688 15,528 +0.06(+2.38%)
Dec 06, 2018 2.875 2.875 2.625 2.625 36,506 -0.23(-7.89%)
Dec 04, 2018 2.875 2.938 2.850 2.850 13,400 -0.07(-2.56%)
Dec 03, 2018 2.962 3.000 2.875 2.925 12,407 +0.05(+1.74%)
Nov 30, 2018 3.000 3.000 2.875 2.875 18,168 -0.07(-2.38%)
Nov 29, 2018 3.013 3.067 2.925 2.945 7,550 +0.01(+0.26%)
Nov 28, 2018 2.938 3.074 2.900 2.938 21,557 +0.05(+1.73%)
Nov 27, 2018 2.913 2.944 2.888 2.888 13,857 +0.01(+0.43%)
Nov 26, 2018 3.000 3.000 2.875 2.875 12,902 +0.00(+0.00%)
Nov 23, 2018 3.000 3.000 2.875 2.875 4,264 +0.00(+0.00%)
Nov 21, 2018 2.875 2.875 2.875 0 -0.06(-2.17%)
Nov 20, 2018 3.007 3.067 2.850 2.939 24,875 -0.10(-3.33%)
Nov 19, 2018 2.901 3.203 2.901 3.040 22,270 -0.08(-2.72%)
Nov 16, 2018 3.375 3.500 3.125 3.125 47,336 -0.36(-10.39%)
Nov 15, 2018 3.100 3.688 3.100 3.487 209,034 +0.46(+15.29%)
Nov 14, 2018 3.062 3.200 3.025 3.025 32,841 -0.02(-0.82%)
Nov 13, 2018 3.147 3.188 3.026 3.050 31,277 +0.03(+1.16%)
Nov 12, 2018 3.000 3.188 2.921 3.015 46,371 +0.02(+0.50%)
Nov 09, 2018 3.000 3.087 2.938 3.000 24,224 +0.00(+0.13%)
Nov 08, 2018 2.938 3.124 2.790 2.996 26,111 +0.12(+4.22%)
Nov 07, 2018 3.000 3.125 2.875 2.875 29,639 -0.12(-4.17%)
Nov 06, 2018 2.875 3.000 2.875 3.000 53,120 +0.38(+14.29%)
Nov 05, 2018 2.962 2.974 2.625 2.625 44,320 -0.38(-12.50%)
Nov 02, 2018 2.562 3.112 2.562 3.000 89,112 +0.36(+13.53%)
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.