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 -0.020 (-1.43%)
Official Closing 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 (%)
Dec 30, 2016 2.225 2.225 2.225 0 -0.03(-1.22%)
Dec 29, 2016 2.250 2.361 2.188 2.252 13,674 +0.00(+0.11%)
Dec 28, 2016 2.303 2.375 2.250 2.250 8,410 -0.06(-2.70%)
Dec 27, 2016 2.375 2.434 2.312 2.312 4,129 +0.03(+1.37%)
Dec 23, 2016 2.281 2.281 2.281 0 +0.02(+0.72%)
Dec 22, 2016 2.375 2.435 2.250 2.265 12,253 -0.14(-5.87%)
Dec 21, 2016 2.375 2.438 2.375 2.406 5,207 +0.03(+1.32%)
Dec 20, 2016 2.494 2.495 2.375 2.375 11,300 +0.00(+0.00%)
Dec 19, 2016 2.376 2.438 2.265 2.375 8,048 -0.06(-2.56%)
Dec 16, 2016 2.375 2.500 2.375 2.438 10,226 -0.06(-2.30%)
Dec 15, 2016 2.539 2.569 2.200 2.495 29,915 -0.04(-1.72%)
Dec 14, 2016 2.925 2.925 2.539 2.539 17,411 -0.33(-11.62%)
Dec 13, 2016 3.125 3.250 2.500 2.873 73,829 -0.23(-7.41%)
Dec 12, 2016 2.627 3.575 2.621 3.103 211,431 +0.60(+23.98%)
Dec 09, 2016 2.362 2.686 2.336 2.502 101,404 +0.25(+11.22%)
Dec 08, 2016 2.062 2.413 2.062 2.250 96,647 +0.12(+5.88%)
Dec 07, 2016 2.125 2.161 2.022 2.125 5,589 +0.00(+0.00%)
Dec 06, 2016 2.124 2.171 2.020 2.125 4,280 +0.01(+0.29%)
Dec 05, 2016 2.125 2.176 2.019 2.119 2,569 +0.02(+0.89%)
Dec 02, 2016 2.123 2.123 2.007 2.100 5,220 +0.00(+0.00%)
Dec 01, 2016 2.151 2.312 2.075 2.100 35,084 -0.05(-2.38%)
Nov 30, 2016 2.087 2.152 2.062 2.151 12,348 +0.08(+3.61%)
Nov 29, 2016 2.006 2.129 2.006 2.076 8,845 -0.05(-2.29%)
Nov 28, 2016 2.156 2.159 2.100 2.125 7,726 +0.00(+0.00%)
Nov 25, 2016 2.145 2.156 2.075 2.125 5,619 -0.02(-0.93%)
Nov 23, 2016 2.145 2.145 2.145 0 -0.10(-4.67%)
Nov 22, 2016 2.188 2.250 2.025 2.250 13,832 +0.19(+9.16%)
Nov 21, 2016 2.100 2.219 2.001 2.061 14,983 -0.04(-1.85%)
Nov 18, 2016 2.015 2.115 2.001 2.100 7,815 +0.08(+4.22%)
Nov 17, 2016 2.016 2.038 2.016 2.015 6,913 -0.00(-0.06%)
Nov 16, 2016 2.062 2.075 2.000 2.016 16,003 -0.08(-3.99%)
Nov 15, 2016 2.125 2.188 2.035 2.100 4,818 -0.02(-1.18%)
Nov 14, 2016 2.249 2.250 2.001 2.125 11,036 -0.00(-0.06%)
Nov 11, 2016 2.250 2.250 2.125 2.126 1,767 -0.12(-5.50%)
Nov 10, 2016 2.312 2.324 2.125 2.250 10,081 +0.00(+0.00%)
Nov 09, 2016 2.131 2.300 2.125 2.250 3,719 +0.12(+5.88%)
Nov 08, 2016 2.225 2.375 2.125 2.125 5,050 -0.25(-10.53%)
Nov 07, 2016 2.325 2.375 2.225 2.375 6,055 +0.12(+5.56%)
Nov 04, 2016 2.250 2.362 2.188 2.250 3,945 +0.00(+0.00%)
Nov 03, 2016 2.312 2.362 2.200 2.250 3,021 -0.06(-2.70%)
Nov 02, 2016 2.250 2.487 2.188 2.312 5,623 +0.06(+2.78%)
Nov 01, 2016 2.325 2.562 2.223 2.250 15,804 -0.06(-2.70%)
Oct 31, 2016 2.350 2.375 2.158 2.312 4,779 +0.02(+1.09%)
Oct 28, 2016 2.350 2.375 2.188 2.288 4,271 -0.02(-1.08%)
Oct 27, 2016 2.138 2.344 2.138 2.312 3,127 +0.18(+8.44%)
Oct 26, 2016 2.375 2.375 2.132 2.132 8,697 -0.06(-2.51%)
Oct 25, 2016 2.250 2.250 2.126 2.188 4,680 +0.03(+1.21%)
Oct 24, 2016 2.112 2.250 2.112 2.161 5,308 +0.04(+1.83%)
Oct 21, 2016 2.250 2.250 2.075 2.123 4,381 -0.13(-5.67%)
Oct 20, 2016 2.250 2.250 2.079 2.250 9,948 -0.00(-0.06%)
Oct 19, 2016 2.072 2.275 2.033 2.251 6,407 +0.19(+9.09%)
Oct 18, 2016 2.087 2.124 2.062 2.064 7,229 -0.02(-0.84%)
Oct 17, 2016 2.125 2.125 2.062 2.081 3,951 -0.11(-4.86%)
Oct 14, 2016 2.129 2.188 2.125 2.188 4,888 +0.06(+2.64%)
Oct 13, 2016 2.175 2.250 2.062 2.131 11,874 -0.04(-1.73%)
Oct 12, 2016 2.189 2.245 2.125 2.169 4,005 -0.02(-0.97%)
Oct 11, 2016 2.225 2.286 2.188 2.190 11,684 -0.01(-0.45%)
Oct 10, 2016 2.344 2.344 2.188 2.200 3,844 -0.11(-4.86%)
Oct 07, 2016 2.251 2.312 2.250 2.312 3,702 +0.04(+1.76%)
Oct 06, 2016 2.344 2.344 2.251 2.272 7,548 -0.04(-1.89%)
Oct 05, 2016 2.312 2.374 2.251 2.316 3,336 +0.00(+0.16%)
Oct 04, 2016 2.374 2.375 2.251 2.312 9,638 -0.06(-2.58%)
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.