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 (%)
Apr 28, 2023 2.150 2.270 2.130 2.250 120,522 +0.08(+3.69%)
Apr 27, 2023 2.220 2.220 2.110 2.170 119,190 -0.03(-1.36%)
Apr 26, 2023 2.200 2.240 2.169 2.200 66,498 +0.06(+2.80%)
Apr 25, 2023 2.320 2.340 2.140 2.140 180,857 -0.24(-10.08%)
Apr 24, 2023 2.350 2.400 2.320 2.380 88,919 -0.04(-1.65%)
Apr 21, 2023 2.390 2.460 2.350 2.420 120,323 +0.01(+0.41%)
Apr 20, 2023 2.390 2.510 2.330 2.410 170,554 -0.02(-0.82%)
Apr 19, 2023 2.510 2.570 2.430 2.430 165,293 -0.14(-5.45%)
Apr 18, 2023 2.590 2.640 2.520 2.570 153,551 -0.05(-1.91%)
Apr 17, 2023 2.710 2.710 2.570 2.620 133,143 -0.05(-1.87%)
Apr 14, 2023 2.640 2.680 2.590 2.670 85,147 +0.03(+1.14%)
Apr 13, 2023 2.810 2.811 2.640 2.640 146,989 -0.12(-4.35%)
Apr 12, 2023 2.780 2.870 2.760 2.760 248,657 -0.02(-0.72%)
Apr 11, 2023 2.730 2.820 2.711 2.780 118,922 +0.04(+1.46%)
Apr 10, 2023 2.770 2.830 2.720 2.740 91,511 -0.06(-2.14%)
Apr 06, 2023 2.660 2.840 2.660 2.800 212,500 +0.06(+2.19%)
Apr 05, 2023 2.800 2.850 2.660 2.740 205,763 -0.16(-5.52%)
Apr 04, 2023 2.930 2.947 2.750 2.900 600,450 +0.00(+0.00%)
Apr 03, 2023 2.990 3.120 2.800 2.900 3,623,521 +0.31(+11.97%)
Mar 31, 2023 2.570 2.670 2.570 2.590 356,480 -0.04(-1.52%)
Mar 30, 2023 2.750 2.750 2.620 2.630 48,642 -0.06(-2.23%)
Mar 29, 2023 2.700 2.740 2.560 2.690 88,691 +0.09(+3.46%)
Mar 28, 2023 2.630 2.750 2.580 2.600 85,648 -0.05(-1.89%)
Mar 27, 2023 2.500 2.710 2.462 2.650 231,479 +0.15(+6.00%)
Mar 24, 2023 2.420 2.520 2.420 2.500 45,376 +0.03(+1.21%)
Mar 23, 2023 2.470 2.570 2.460 2.470 83,570 -0.02(-0.80%)
Mar 22, 2023 2.610 2.670 2.490 2.490 71,543 -0.11(-4.23%)
Mar 21, 2023 2.520 2.670 2.490 2.600 119,619 +0.13(+5.26%)
Mar 20, 2023 2.410 2.540 2.351 2.470 119,175 +0.11(+4.66%)
Mar 17, 2023 2.500 2.500 2.345 2.360 97,745 -0.14(-5.60%)
Mar 16, 2023 2.420 2.520 2.300 2.500 120,979 +0.03(+1.21%)
Mar 15, 2023 2.580 2.589 2.410 2.470 177,837 -0.23(-8.52%)
Mar 14, 2023 2.830 2.920 2.650 2.700 237,589 -0.15(-5.26%)
Mar 13, 2023 2.700 2.911 2.590 2.850 231,326 +0.03(+1.06%)
Mar 10, 2023 3.010 3.049 2.810 2.820 123,505 -0.24(-7.84%)
Mar 09, 2023 3.100 3.100 3.010 3.060 79,723 +0.02(+0.66%)
Mar 08, 2023 3.070 3.165 3.040 3.040 148,030 -0.04(-1.30%)
Mar 07, 2023 3.180 3.200 3.070 3.080 115,551 -0.11(-3.45%)
Mar 06, 2023 3.280 3.280 3.130 3.190 109,082 -0.06(-1.85%)
Mar 03, 2023 3.230 3.300 3.180 3.250 179,354 +0.05(+1.56%)
Mar 02, 2023 3.190 3.270 3.190 3.200 100,615 +0.00(+0.00%)
Mar 01, 2023 3.280 3.378 3.200 3.200 154,167 -0.07(-2.14%)
Feb 28, 2023 3.420 3.428 3.260 3.270 71,397 -0.13(-3.82%)
Feb 27, 2023 3.340 3.450 3.340 3.400 37,596 -0.01(-0.29%)
Feb 24, 2023 3.330 3.410 3.300 3.410 43,677 +0.01(+0.29%)
Feb 23, 2023 3.430 3.455 3.320 3.400 74,346 +0.00(+0.00%)
Feb 22, 2023 3.300 3.440 3.275 3.400 81,567 +0.17(+5.26%)
Feb 21, 2023 3.440 3.470 3.230 3.230 116,104 -0.24(-6.92%)
Feb 17, 2023 3.630 3.650 3.450 3.470 138,826 -0.21(-5.71%)
Feb 16, 2023 3.700 3.760 3.635 3.680 90,453 -0.10(-2.65%)
Feb 15, 2023 3.730 3.790 3.660 3.780 79,469 +0.10(+2.72%)
Feb 14, 2023 3.610 3.742 3.610 3.680 70,036 +0.02(+0.55%)
Feb 13, 2023 3.720 3.820 3.617 3.660 265,080 -0.09(-2.40%)
Feb 10, 2023 3.570 3.800 3.557 3.750 415,114 +0.21(+5.93%)
Feb 09, 2023 3.670 3.690 3.540 3.540 114,550 -0.13(-3.54%)
Feb 08, 2023 3.740 3.830 3.670 3.670 132,895 -0.01(-0.27%)
Feb 07, 2023 3.730 3.850 3.671 3.680 127,910 -0.10(-2.65%)
Feb 06, 2023 3.640 3.780 3.550 3.780 129,832 +0.19(+5.29%)
Feb 03, 2023 3.600 3.730 3.590 3.590 90,948 -0.01(-0.28%)
Feb 02, 2023 3.700 3.700 3.578 3.600 110,118 -0.11(-2.96%)
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.