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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2021 2.320 2.370 2.120 2.280 705,797 -0.03(-1.30%)
Sep 29, 2021 2.260 2.730 2.174 2.310 2,649,681 +0.06(+2.67%)
Sep 28, 2021 2.600 2.670 2.205 2.250 926,299 -0.22(-8.91%)
Sep 27, 2021 2.230 2.540 2.230 2.470 2,583,588 +0.29(+13.30%)
Sep 24, 2021 2.110 2.340 2.109 2.180 628,057 -0.01(-0.46%)
Sep 23, 2021 1.940 2.335 1.930 2.190 1,545,807 +0.26(+13.47%)
Sep 22, 2021 1.850 2.020 1.850 1.930 429,298 +0.08(+4.32%)
Sep 21, 2021 1.880 1.900 1.830 1.850 73,747 -0.02(-1.07%)
Sep 20, 2021 1.950 1.970 1.820 1.870 261,379 -0.16(-7.88%)
Sep 17, 2021 2.020 2.140 2.005 2.030 232,472 -0.02(-0.98%)
Sep 16, 2021 2.060 2.110 1.960 2.050 231,102 -0.03(-1.44%)
Sep 15, 2021 2.030 2.230 2.030 2.080 454,807 +0.07(+3.48%)
Sep 14, 2021 2.000 2.080 1.900 2.010 476,469 -0.11(-5.19%)
Sep 13, 2021 1.850 2.220 1.850 2.120 1,403,284 +0.23(+12.17%)
Sep 10, 2021 1.840 1.910 1.810 1.890 215,619 +0.03(+1.61%)
Sep 09, 2021 1.820 1.885 1.810 1.860 112,022 +0.01(+0.54%)
Sep 08, 2021 1.870 1.890 1.810 1.850 146,643 -0.04(-2.12%)
Sep 07, 2021 1.870 1.910 1.851 1.890 119,108 +0.02(+1.07%)
Sep 03, 2021 1.910 1.940 1.870 1.870 314,689 -0.04(-2.09%)
Sep 02, 2021 1.880 1.940 1.862 1.910 166,517 +0.06(+3.24%)
Sep 01, 2021 1.840 1.890 1.800 1.850 388,584 +0.03(+1.65%)
Aug 31, 2021 1.790 1.870 1.790 1.820 159,956 +0.03(+1.68%)
Aug 30, 2021 1.750 1.850 1.740 1.790 541,300 +0.05(+2.87%)
Aug 27, 2021 1.750 1.779 1.720 1.740 179,494 +0.01(+0.58%)
Aug 26, 2021 1.760 1.760 1.680 1.730 226,214 +0.00(+0.00%)
Aug 25, 2021 1.700 1.751 1.685 1.730 122,217 +0.00(+0.00%)
Aug 24, 2021 1.660 1.780 1.632 1.730 427,646 +0.07(+4.22%)
Aug 23, 2021 1.550 1.680 1.550 1.660 110,574 +0.10(+6.41%)
Aug 20, 2021 1.550 1.590 1.550 1.560 33,883 -0.01(-0.64%)
Aug 19, 2021 1.520 1.580 1.500 1.570 93,051 +0.03(+1.95%)
Aug 18, 2021 1.550 1.600 1.520 1.540 110,900 -0.02(-1.28%)
Aug 17, 2021 1.610 1.640 1.530 1.560 136,616 -0.06(-3.70%)
Aug 16, 2021 1.640 1.670 1.600 1.620 142,223 -0.05(-2.99%)
Aug 13, 2021 1.700 1.710 1.633 1.670 194,001 -0.04(-2.34%)
Aug 12, 2021 1.780 1.780 1.660 1.710 139,485 +0.02(+1.18%)
Aug 11, 2021 1.710 1.840 1.670 1.690 671,482 -0.03(-1.74%)
Aug 10, 2021 1.680 1.720 1.680 1.720 75,244 +0.04(+2.38%)
Aug 09, 2021 1.690 1.720 1.652 1.680 187,596 -0.03(-1.75%)
Aug 06, 2021 1.710 1.725 1.680 1.710 99,055 +0.00(+0.00%)
Aug 05, 2021 1.680 1.730 1.675 1.710 123,026 +0.02(+1.18%)
Aug 04, 2021 1.680 1.740 1.670 1.690 246,087 -0.03(-1.74%)
Aug 03, 2021 1.690 1.840 1.670 1.720 591,399 +0.01(+0.58%)
Aug 02, 2021 1.730 1.760 1.690 1.710 158,521 -0.03(-1.72%)
Jul 30, 2021 1.750 1.778 1.720 1.740 201,463 -0.04(-2.25%)
Jul 29, 2021 1.730 1.780 1.700 1.780 308,045 +0.02(+1.14%)
Jul 28, 2021 1.620 1.790 1.620 1.760 399,737 +0.12(+7.32%)
Jul 27, 2021 1.650 1.660 1.610 1.640 169,132 -0.01(-0.61%)
Jul 26, 2021 1.660 1.760 1.630 1.650 262,954 -0.02(-1.20%)
Jul 23, 2021 1.770 1.770 1.655 1.670 346,606 -0.10(-5.65%)
Jul 22, 2021 1.770 1.850 1.710 1.770 357,860 -0.01(-0.56%)
Jul 21, 2021 1.790 1.840 1.700 1.780 319,908 +0.01(+0.56%)
Jul 20, 2021 1.780 1.880 1.770 1.770 433,710 +0.00(+0.00%)
Jul 19, 2021 1.800 1.810 1.710 1.770 384,276 -0.14(-7.33%)
Jul 16, 2021 1.930 1.980 1.870 1.910 277,587 -0.03(-1.55%)
Jul 15, 2021 2.120 2.140 1.860 1.940 1,479,255 -0.18(-8.49%)
Jul 14, 2021 1.960 2.670 1.930 2.120 12,664,894 +0.17(+8.72%)
Jul 13, 2021 1.940 2.170 1.880 1.950 1,520,931 -0.01(-0.51%)
Jul 12, 2021 1.990 2.020 1.910 1.960 599,694 -0.05(-2.49%)
Jul 09, 2021 2.050 2.160 1.940 2.010 1,901,048 -0.04(-1.95%)
Jul 08, 2021 1.840 2.140 1.840 2.050 2,010,607 +0.11(+5.67%)
Jul 07, 2021 2.020 2.040 1.790 1.940 1,288,101 -0.09(-4.43%)
Jul 06, 2021 2.160 2.400 1.950 2.030 2,231,551 -0.12(-5.58%)
Jul 02, 2021 2.190 2.434 1.980 2.150 3,425,490 -0.09(-4.02%)
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.