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 (%)
Oct 31, 2014 3.002 3.250 3.002 3.145 7,944 +0.01(+0.28%)
Oct 30, 2014 3.124 3.185 3.000 3.136 8,541 +0.07(+2.28%)
Oct 29, 2014 3.055 3.250 3.055 3.066 3,646 +0.01(+0.37%)
Oct 28, 2014 3.013 3.288 3.001 3.055 4,132 +0.06(+1.83%)
Oct 27, 2014 2.962 3.125 3.125 3.000 8,783 -0.12(-4.00%)
Oct 24, 2014 3.189 3.249 3.125 3.125 9,221 -0.12(-3.85%)
Oct 23, 2014 3.562 3.562 3.125 3.250 15,923 -0.21(-6.14%)
Oct 22, 2014 3.000 3.688 3.000 3.462 63,745 +0.46(+15.37%)
Oct 21, 2014 3.000 3.359 2.875 3.001 29,636 +0.13(+4.39%)
Oct 20, 2014 2.772 2.919 2.772 2.875 12,203 -0.12(-4.17%)
Oct 17, 2014 3.250 3.487 3.000 3.000 5,988 +0.00(+0.00%)
Oct 16, 2014 3.004 3.125 3.000 3.000 9,247 +0.21(+7.58%)
Oct 15, 2014 3.000 3.125 2.750 2.789 6,655 -0.27(-8.94%)
Oct 14, 2014 3.125 3.276 3.000 3.062 5,053 -0.02(-0.65%)
Oct 13, 2014 3.475 3.500 3.062 3.083 5,375 -0.17(-5.15%)
Oct 10, 2014 3.250 3.312 3.250 3.250 5,488 -0.06(-1.89%)
Oct 09, 2014 3.375 3.394 3.250 3.312 3,131 -0.06(-1.85%)
Oct 08, 2014 3.440 3.500 3.276 3.375 10,643 -0.38(-10.00%)
Oct 07, 2014 3.438 3.750 3.272 3.750 7,674 +0.38(+11.11%)
Oct 06, 2014 3.470 3.500 3.251 3.375 6,670 +0.12(+3.85%)
Oct 03, 2014 3.250 3.561 3.250 3.250 17,238 -0.24(-6.81%)
Oct 02, 2014 3.750 3.750 3.288 3.487 13,991 -0.26(-7.00%)
Oct 01, 2014 3.750 3.938 3.688 3.750 12,422 -0.06(-1.64%)
Sep 30, 2014 3.750 4.000 3.750 3.812 10,896 -0.06(-1.64%)
Sep 29, 2014 3.750 4.000 3.750 3.876 4,600 +0.06(+1.67%)
Sep 26, 2014 4.085 4.247 3.812 3.812 9,818 -0.08(-1.93%)
Sep 25, 2014 4.188 4.249 3.888 3.888 13,519 -0.30(-7.16%)
Sep 24, 2014 4.000 4.250 3.896 4.188 3,568 +0.30(+7.72%)
Sep 23, 2014 4.562 4.562 3.875 3.888 15,519 -0.36(-8.53%)
Sep 22, 2014 4.140 4.622 4.125 4.250 9,953 -0.38(-8.11%)
Sep 19, 2014 4.625 4.625 3.812 4.625 40,588 +0.00(+0.00%)
Sep 18, 2014 4.875 4.999 4.521 4.625 16,826 +0.12(+2.72%)
Sep 17, 2014 4.112 4.736 4.112 4.503 35,531 +0.48(+11.86%)
Sep 16, 2014 3.750 4.199 3.625 4.025 26,490 +0.40(+11.03%)
Sep 15, 2014 3.499 3.750 3.438 3.625 17,988 +0.19(+5.45%)
Sep 12, 2014 3.288 3.499 3.250 3.438 4,223 +0.15(+4.56%)
Sep 11, 2014 3.376 3.376 3.250 3.288 9,688 +0.04(+1.15%)
Sep 10, 2014 3.361 3.361 3.188 3.250 9,602 +0.00(+0.00%)
Sep 09, 2014 3.250 3.368 3.126 3.250 3,314 +0.12(+3.96%)
Sep 08, 2014 2.969 3.500 2.938 3.126 11,721 +0.13(+4.21%)
Sep 05, 2014 3.125 3.244 3.000 3.000 792 +0.00(+0.00%)
Sep 04, 2014 3.000 3.250 3.000 3.000 3,601 +0.00(+0.00%)
Sep 03, 2014 3.125 3.125 2.950 3.000 15,055 +0.00(+0.00%)
Sep 02, 2014 3.125 3.125 3.006 3.000 8,693 +0.00(+0.00%)
Aug 29, 2014 3.000 3.000 3.000 3.000 6,240 +0.02(+0.84%)
Aug 28, 2014 2.996 3.111 2.975 2.975 5,181 -0.03(-0.87%)
Aug 27, 2014 3.125 3.125 3.000 3.001 5,605 -0.02(-0.79%)
Aug 26, 2014 3.000 3.069 3.000 3.025 1,781 +0.02(+0.83%)
Aug 25, 2014 3.125 3.125 3.125 3.000 10,636 -0.12(-4.00%)
Aug 22, 2014 3.250 3.250 3.020 3.125 4,199 +0.00(+0.00%)
Aug 21, 2014 3.000 3.125 3.000 3.125 11,787 +0.12(+4.17%)
Aug 20, 2014 3.125 3.125 2.875 3.000 2,652 +0.12(+4.12%)
Aug 19, 2014 3.125 3.125 2.875 2.881 13,900 -0.24(-7.76%)
Aug 18, 2014 3.062 3.126 2.876 3.124 9,503 +0.12(+4.17%)
Aug 15, 2014 3.125 3.125 2.875 2.999 8,338 +0.06(+2.04%)
Aug 14, 2014 3.000 2.875 2.783 2.939 8,633 +0.06(+2.22%)
Aug 13, 2014 3.250 3.000 2.770 2.875 13,250 -0.12(-4.17%)
Aug 12, 2014 2.625 3.001 2.750 3.000 14,829 +0.25(+9.09%)
Aug 11, 2014 2.875 2.875 2.625 2.750 26,832 -0.06(-2.22%)
Aug 08, 2014 2.750 3.125 2.750 2.812 7,166 -0.06(-2.17%)
Aug 07, 2014 2.875 2.875 2.562 2.875 60,676 -0.06(-2.13%)
Aug 06, 2014 2.812 3.000 2.800 2.938 18,243 +0.14(+4.91%)
Aug 05, 2014 3.876 4.037 2.263 2.800 190,526 -1.45(-34.12%)
Aug 04, 2014 4.500 4.875 4.250 4.250 17,896 -0.12(-2.86%)
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.