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 (%)
Jan 31, 2014 5.125 5.125 4.400 4.638 33,258 -0.36(-7.25%)
Jan 30, 2014 5.000 5.371 4.812 5.000 45,526 +0.06(+1.27%)
Jan 29, 2014 5.375 5.375 4.938 4.938 46,583 -0.41(-7.71%)
Jan 28, 2014 4.501 5.562 4.500 5.350 162,817 +0.85(+18.86%)
Jan 27, 2014 4.625 4.750 4.312 4.501 55,150 +0.06(+1.44%)
Jan 24, 2014 3.999 4.550 3.882 4.438 103,110 +0.44(+10.97%)
Jan 23, 2014 4.125 4.125 3.789 3.999 14,520 -0.06(-1.57%)
Jan 22, 2014 4.162 4.250 3.888 4.062 16,396 -0.19(-4.41%)
Jan 21, 2014 3.656 4.287 3.650 4.250 140,597 +0.54(+14.48%)
Jan 17, 2014 3.625 3.712 3.712 3.712 27,144 +0.15(+4.21%)
Jan 16, 2014 3.375 3.562 3.275 3.562 19,352 +0.06(+1.79%)
Jan 15, 2014 3.562 3.562 3.375 3.500 13,059 +0.06(+1.82%)
Jan 14, 2014 3.500 3.562 3.132 3.438 18,540 +0.16(+4.76%)
Jan 13, 2014 3.562 3.725 3.250 3.281 31,013 -0.19(-5.41%)
Jan 10, 2014 3.248 3.625 3.212 3.469 39,956 +0.22(+6.77%)
Jan 09, 2014 3.250 3.251 3.194 3.249 10,095 +0.05(+1.72%)
Jan 08, 2014 3.125 3.250 3.125 3.194 7,901 +0.13(+4.29%)
Jan 07, 2014 3.250 3.354 3.000 3.062 38,398 -0.19(-5.77%)
Jan 06, 2014 3.194 3.250 3.189 3.250 3,613 +0.01(+0.23%)
Jan 03, 2014 3.237 3.354 3.126 3.243 7,792 -0.01(-0.23%)
Jan 02, 2014 3.145 3.308 3.145 3.250 5,444 +0.12(+3.96%)
Dec 31, 2013 3.250 3.126 3.126 3.126 24,656 +0.00(+0.04%)
Dec 30, 2013 3.126 3.250 3.125 3.125 19,636 +0.00(+0.00%)
Dec 27, 2013 3.263 3.263 3.125 3.125 13,094 -0.06(-1.96%)
Dec 26, 2013 3.126 3.249 3.125 3.188 12,564 +0.06(+1.96%)
Dec 24, 2013 3.000 3.186 3.000 3.126 9,333 +0.09(+2.92%)
Dec 23, 2013 3.219 3.344 2.876 3.038 73,486 -0.18(-5.63%)
Dec 20, 2013 3.361 3.449 3.172 3.219 11,848 -0.03(-0.96%)
Dec 19, 2013 3.312 3.375 3.158 3.250 4,859 +0.06(+1.96%)
Dec 18, 2013 3.251 3.374 3.188 3.188 7,909 -0.19(-5.56%)
Dec 17, 2013 3.500 3.500 3.271 3.375 5,561 +0.01(+0.37%)
Dec 16, 2013 3.263 3.375 3.251 3.362 12,128 -0.08(-2.36%)
Dec 13, 2013 3.717 3.717 3.439 3.444 5,166 +0.01(+0.18%)
Dec 12, 2013 3.439 3.562 3.438 3.438 6,174 -0.00(-0.04%)
Dec 11, 2013 3.625 3.625 3.439 3.439 6,686 -0.10(-2.79%)
Dec 10, 2013 3.538 3.724 3.500 3.538 7,249 +0.04(+1.07%)
Dec 09, 2013 3.736 3.736 3.453 3.500 8,623 -0.04(-1.10%)
Dec 06, 2013 3.750 3.756 3.539 3.539 15,043 -0.21(-5.63%)
Dec 05, 2013 3.749 3.750 3.538 3.750 20,426 +0.01(+0.20%)
Dec 04, 2013 3.534 3.743 3.533 3.743 8,530 +0.12(+3.24%)
Dec 03, 2013 3.765 3.765 3.520 3.625 8,100 -0.13(-3.40%)
Dec 02, 2013 3.625 3.875 3.533 3.752 13,639 +0.12(+3.41%)
Nov 29, 2013 3.501 3.750 3.501 3.629 5,022 +0.09(+2.43%)
Nov 27, 2013 3.625 3.694 3.502 3.542 10,024 -0.15(-4.09%)
Nov 26, 2013 3.688 3.712 3.575 3.694 2,337 +0.17(+4.79%)
Nov 25, 2013 3.750 3.931 3.525 3.525 7,781 -0.23(-6.00%)
Nov 22, 2013 3.855 3.935 3.627 3.750 22,604 +0.00(+0.00%)
Nov 21, 2013 3.750 3.862 3.500 3.750 17,615 +0.00(+0.00%)
Nov 20, 2013 3.375 4.000 3.375 3.750 66,108 +0.40(+12.07%)
Nov 19, 2013 3.250 3.485 3.250 3.346 5,608 -0.03(-0.85%)
Nov 18, 2013 3.500 3.500 3.165 3.375 10,405 +0.12(+3.85%)
Nov 15, 2013 3.270 3.500 3.125 3.250 26,384 -0.22(-6.31%)
Nov 14, 2013 3.575 3.575 3.395 3.469 16,613 -0.03(-0.89%)
Nov 12, 2013 3.587 3.587 3.339 3.500 5,446 -0.04(-1.06%)
Nov 11, 2013 3.375 3.611 3.337 3.538 20,967 +0.29(+8.85%)
Nov 08, 2013 3.250 3.500 3.250 3.250 15,609 -0.06(-1.89%)
Nov 07, 2013 3.312 3.312 3.188 3.312 4,950 +0.04(+1.15%)
Nov 06, 2013 3.312 3.377 3.269 3.275 19,266 -0.04(-1.13%)
Nov 05, 2013 3.500 3.587 3.283 3.312 24,902 -0.06(-1.85%)
Nov 04, 2013 3.250 3.375 3.188 3.375 8,200 +0.16(+4.85%)
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.