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 (%)
Aug 30, 2019 2.612 2.612 2.465 2.541 7,312 +0.08(+3.20%)
Aug 29, 2019 2.631 2.631 2.461 2.462 24,186 -0.06(-2.23%)
Aug 28, 2019 2.631 2.638 2.513 2.519 7,222 +0.00(+0.15%)
Aug 27, 2019 2.618 2.618 2.500 2.515 7,650 -0.03(-1.03%)
Aug 26, 2019 2.812 2.875 2.500 2.541 38,961 +0.07(+2.73%)
Aug 23, 2019 2.600 2.600 2.438 2.474 10,528 -0.06(-2.27%)
Aug 22, 2019 2.562 2.587 2.513 2.531 9,347 -0.02(-0.74%)
Aug 21, 2019 2.607 2.625 2.500 2.550 19,495 -0.06(-2.21%)
Aug 20, 2019 2.750 2.750 2.562 2.607 15,451 -0.04(-1.32%)
Aug 19, 2019 2.586 2.711 2.501 2.643 68,883 +0.18(+7.26%)
Aug 16, 2019 2.500 2.562 2.461 2.464 9,800 +0.00(+0.10%)
Aug 15, 2019 2.500 2.625 2.435 2.461 22,731 -0.02(-0.96%)
Aug 14, 2019 2.625 2.625 2.473 2.485 12,501 -0.06(-2.55%)
Aug 13, 2019 2.603 2.624 2.500 2.550 5,918 -0.05(-1.73%)
Aug 12, 2019 2.625 2.631 2.500 2.595 6,180 -0.03(-1.14%)
Aug 09, 2019 2.625 2.625 2.562 2.625 9,200 +0.08(+2.94%)
Aug 08, 2019 2.550 2.650 2.550 2.550 10,354 -0.01(-0.24%)
Aug 07, 2019 2.562 2.562 2.500 2.556 7,584 -0.01(-0.24%)
Aug 06, 2019 2.560 2.585 2.450 2.562 22,598 +0.00(+0.05%)
Aug 05, 2019 2.625 2.607 2.500 2.561 12,454 -0.03(-1.01%)
Aug 02, 2019 2.688 2.688 2.500 2.587 18,768 +0.05(+1.97%)
Aug 01, 2019 2.688 2.750 2.538 2.538 7,572 -0.09(-3.33%)
Jul 31, 2019 2.750 2.800 2.625 2.625 24,728 -0.16(-5.83%)
Jul 30, 2019 2.812 2.837 2.776 2.788 11,754 -0.01(-0.31%)
Jul 29, 2019 2.875 2.881 2.796 2.796 13,343 +0.00(+0.00%)
Jul 26, 2019 2.846 2.876 2.784 2.796 17,264 -0.02(-0.62%)
Jul 25, 2019 2.875 2.875 2.769 2.814 4,656 -0.01(-0.35%)
Jul 24, 2019 2.750 2.875 2.750 2.824 5,716 +0.02(+0.76%)
Jul 23, 2019 2.786 2.875 2.750 2.803 13,385 -0.01(-0.36%)
Jul 22, 2019 2.986 3.000 2.763 2.812 18,145 -0.05(-1.75%)
Jul 19, 2019 2.790 3.000 2.790 2.862 24,936 +0.07(+2.60%)
Jul 18, 2019 2.750 2.861 2.750 2.790 18,012 -0.03(-0.93%)
Jul 17, 2019 2.766 2.875 2.755 2.816 14,760 +0.07(+2.41%)
Jul 16, 2019 2.750 2.824 2.750 2.750 19,768 -0.02(-0.63%)
Jul 15, 2019 2.953 3.000 2.750 2.768 33,002 -0.04(-1.60%)
Jul 12, 2019 2.688 3.241 2.688 2.812 153,040 +0.06(+2.27%)
Jul 11, 2019 2.712 2.844 2.638 2.750 36,129 +0.00(+0.00%)
Jul 10, 2019 2.750 2.804 2.625 2.750 35,045 +0.08(+2.80%)
Jul 09, 2019 2.750 2.750 2.575 2.675 36,306 -0.01(-0.51%)
Jul 08, 2019 2.750 2.938 2.625 2.689 123,813 +0.04(+1.46%)
Jul 05, 2019 2.618 2.750 2.541 2.650 10,448 +0.11(+4.28%)
Jul 03, 2019 2.541 2.750 2.541 2.541 20,112 -0.03(-1.31%)
Jul 02, 2019 2.609 2.639 2.500 2.575 6,233 -0.03(-1.01%)
Jul 01, 2019 2.581 2.670 2.542 2.601 16,336 +0.06(+2.36%)
Jun 28, 2019 2.575 2.612 2.507 2.541 13,688 +0.04(+1.65%)
Jun 27, 2019 2.600 2.623 2.414 2.500 17,465 -0.10(-3.85%)
Jun 26, 2019 2.809 2.809 2.500 2.600 27,094 +0.02(+0.97%)
Jun 25, 2019 2.712 2.721 2.575 2.575 14,060 -0.07(-2.60%)
Jun 24, 2019 2.700 2.732 2.612 2.644 10,306 -0.06(-2.13%)
Jun 21, 2019 2.844 2.844 2.562 2.701 28,616 -0.06(-2.17%)
Jun 20, 2019 2.820 2.862 2.719 2.761 12,515 -0.03(-1.03%)
Jun 19, 2019 2.800 2.875 2.737 2.790 20,009 -0.01(-0.36%)
Jun 18, 2019 2.756 2.800 2.675 2.800 23,912 +0.03(+0.95%)
Jun 17, 2019 2.875 2.875 2.754 2.774 10,363 -0.07(-2.50%)
Jun 14, 2019 3.000 3.025 2.750 2.845 30,512 +0.14(+5.13%)
Jun 13, 2019 2.800 2.862 2.706 2.706 29,485 -0.00(-0.14%)
Jun 12, 2019 2.812 2.812 2.706 2.710 6,858 -0.04(-1.45%)
Jun 11, 2019 2.862 2.862 2.700 2.750 9,880 -0.01(-0.45%)
Jun 10, 2019 2.859 2.875 2.757 2.763 6,732 -0.01(-0.45%)
Jun 07, 2019 2.756 2.805 2.725 2.775 18,408 +0.04(+1.37%)
Jun 06, 2019 2.788 2.836 2.737 2.737 8,659 -0.08(-2.67%)
Jun 05, 2019 2.889 2.938 2.750 2.812 15,617 -0.02(-0.84%)
Jun 04, 2019 2.875 3.094 2.725 2.836 70,457 +0.00(+0.13%)
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.