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 UNCHANGED
Streaming Delayed 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 30, 2015 2.625 2.688 2.501 2.625 1,024 +0.00(+0.00%)
Jan 29, 2015 2.625 2.750 2.501 2.625 2,727 -0.12(-4.55%)
Jan 28, 2015 2.875 3.000 2.501 2.750 13,413 -0.12(-4.35%)
Jan 27, 2015 2.750 2.875 2.562 2.875 5,489 +0.25(+9.52%)
Jan 26, 2015 2.500 2.864 2.500 2.625 3,742 +0.08(+3.35%)
Jan 23, 2015 2.900 2.900 2.401 2.540 7,197 -0.36(-12.41%)
Jan 22, 2015 3.000 3.124 2.875 2.900 9,317 -0.10(-3.33%)
Jan 21, 2015 2.625 3.062 2.625 3.000 13,880 +0.35(+13.42%)
Jan 20, 2015 2.875 2.875 2.375 2.645 20,733 +0.27(+11.37%)
Jan 16, 2015 2.125 2.413 2.125 2.375 10,398 +0.25(+11.70%)
Jan 15, 2015 2.125 2.249 2.126 2.126 1,144 -0.06(-2.80%)
Jan 14, 2015 2.126 2.249 2.126 2.188 2,696 +0.00(+0.00%)
Jan 13, 2015 2.250 2.250 2.125 2.188 3,674 -0.06(-2.78%)
Jan 12, 2015 2.250 2.375 2.163 2.250 4,975 +0.00(+0.00%)
Jan 09, 2015 2.250 2.374 2.126 2.250 11,183 +0.00(+0.00%)
Jan 08, 2015 2.249 2.374 2.125 2.250 5,773 +0.12(+5.88%)
Jan 07, 2015 2.500 2.500 2.019 2.125 5,831 -0.11(-4.97%)
Jan 06, 2015 2.124 2.236 2.000 2.236 6,283 +0.21(+10.43%)
Jan 05, 2015 2.000 2.236 2.000 2.025 2,501 +0.02(+1.25%)
Jan 02, 2015 2.125 2.250 2.000 2.000 2,077 -0.01(-0.31%)
Dec 31, 2014 2.125 2.006 2.006 2.006 17,488 -0.12(-5.59%)
Dec 30, 2014 2.125 2.370 2.062 2.125 11,364 -0.06(-2.80%)
Dec 29, 2014 2.188 2.312 2.087 2.186 24,529 -0.06(-2.83%)
Dec 26, 2014 2.250 2.374 2.125 2.250 6,368 +0.12(+5.88%)
Dec 24, 2014 2.125 2.125 2.125 2.125 3,528 +0.00(+0.00%)
Dec 23, 2014 2.500 2.500 2.125 2.125 6,795 -0.25(-10.53%)
Dec 22, 2014 1.887 2.375 1.887 2.375 7,760 +0.50(+26.67%)
Dec 19, 2014 1.876 2.788 1.875 1.875 56,520 -0.12(-6.19%)
Dec 18, 2014 2.250 2.250 1.907 1.999 24,697 -0.14(-6.76%)
Dec 17, 2014 2.219 2.237 1.875 2.144 25,762 +0.14(+7.12%)
Dec 16, 2014 1.625 2.237 1.625 2.001 13,750 +0.40(+24.88%)
Dec 15, 2014 1.875 1.875 1.514 1.603 30,305 -0.27(-14.53%)
Dec 12, 2014 2.000 2.000 1.875 1.875 13,310 -0.12(-6.25%)
Dec 11, 2014 2.125 2.237 2.000 2.000 10,562 -0.08(-3.61%)
Dec 10, 2014 2.188 2.237 2.075 2.075 8,205 -0.05(-2.35%)
Dec 09, 2014 2.203 2.250 2.125 2.125 17,455 -0.06(-2.86%)
Dec 08, 2014 2.312 2.374 2.188 2.188 17,330 -0.19(-7.85%)
Dec 05, 2014 2.500 2.625 2.375 2.374 23,919 -0.23(-8.92%)
Dec 04, 2014 2.524 2.669 2.500 2.606 8,709 +0.04(+1.71%)
Dec 03, 2014 2.501 2.749 2.501 2.562 6,425 +0.04(+1.49%)
Dec 02, 2014 2.750 2.750 2.525 2.525 5,674 -0.10(-3.81%)
Dec 01, 2014 2.625 2.688 2.500 2.625 8,949 -0.09(-3.23%)
Nov 28, 2014 2.562 2.750 2.562 2.712 1,839 +0.07(+2.84%)
Nov 26, 2014 2.625 2.638 2.638 2.638 4,064 -0.02(-0.71%)
Nov 25, 2014 2.688 2.811 2.647 2.656 3,259 -0.22(-7.61%)
Nov 24, 2014 2.875 2.998 2.645 2.875 2,987 +0.14(+5.02%)
Nov 21, 2014 2.875 2.875 2.737 2.737 6,658 +0.11(+4.29%)
Nov 20, 2014 2.750 2.794 2.625 2.625 5,740 -0.11(-4.07%)
Nov 19, 2014 2.788 2.812 2.562 2.736 23,998 -0.06(-2.19%)
Nov 18, 2014 2.750 2.797 2.688 2.797 3,453 +0.10(+3.61%)
Nov 17, 2014 2.875 2.986 2.625 2.700 3,461 -0.04(-1.32%)
Nov 14, 2014 2.751 3.000 2.500 2.736 24,523 -0.01(-0.50%)
Nov 13, 2014 2.994 2.994 2.645 2.750 26,930 -0.14(-4.76%)
Nov 12, 2014 2.812 2.975 2.763 2.888 6,348 +0.09(+3.26%)
Nov 11, 2014 2.875 2.994 2.781 2.796 5,887 -0.08(-2.74%)
Nov 10, 2014 2.889 3.125 2.750 2.875 7,801 -0.08(-2.87%)
Nov 07, 2014 2.881 2.960 2.752 2.960 1,890 -0.04(-1.33%)
Nov 06, 2014 2.875 3.125 2.875 3.000 4,576 +0.12(+4.35%)
Nov 05, 2014 3.112 3.112 2.875 2.875 5,378 +0.00(+0.00%)
Nov 04, 2014 3.250 3.250 2.812 2.875 14,207 +0.00(+0.00%)
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.