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 (%)
Sep 30, 2016 2.375 2.487 2.289 2.436 7,901 -0.00(-0.05%)
Sep 29, 2016 2.361 2.688 2.288 2.438 50,500 +0.09(+3.72%)
Sep 28, 2016 2.375 2.396 2.269 2.350 6,123 +0.08(+3.70%)
Sep 27, 2016 2.342 2.342 2.265 2.266 2,391 -0.02(-0.82%)
Sep 26, 2016 2.399 2.399 2.277 2.285 7,287 -0.10(-4.29%)
Sep 23, 2016 2.359 2.399 2.312 2.388 7,881 +0.03(+1.22%)
Sep 22, 2016 2.410 2.436 2.265 2.359 13,080 -0.01(-0.63%)
Sep 21, 2016 2.375 2.500 2.374 2.374 3,416 +0.00(+0.00%)
Sep 20, 2016 2.406 2.436 2.314 2.374 7,211 -0.04(-1.50%)
Sep 19, 2016 2.375 2.496 2.375 2.410 6,995 +0.04(+1.47%)
Sep 16, 2016 2.439 2.439 2.375 2.375 12,523 -0.06(-2.61%)
Sep 15, 2016 2.438 2.549 2.379 2.439 13,002 +0.00(+0.05%)
Sep 14, 2016 2.445 2.494 2.377 2.438 4,515 -0.06(-2.50%)
Sep 13, 2016 2.514 2.625 2.438 2.500 18,836 -0.01(-0.55%)
Sep 12, 2016 2.500 2.624 2.500 2.514 4,632 +0.00(+0.05%)
Sep 09, 2016 2.625 2.625 2.500 2.513 7,584 -0.08(-3.13%)
Sep 08, 2016 2.450 2.750 2.450 2.594 19,478 +0.10(+3.80%)
Sep 07, 2016 2.541 2.600 2.499 2.499 11,260 -0.01(-0.30%)
Sep 06, 2016 2.325 2.625 2.312 2.506 11,393 +0.19(+8.03%)
Sep 02, 2016 2.375 2.320 2.320 2.320 10,984 -0.06(-2.42%)
Sep 01, 2016 2.395 2.436 2.356 2.377 10,013 +0.00(+0.11%)
Aug 31, 2016 2.401 2.498 2.375 2.375 18,031 -0.06(-2.56%)
Aug 30, 2016 2.377 2.500 2.377 2.438 2,546 -0.02(-1.02%)
Aug 29, 2016 2.550 2.550 2.375 2.462 12,397 +0.02(+1.03%)
Aug 26, 2016 2.478 2.529 2.377 2.438 13,803 -0.05(-1.96%)
Aug 25, 2016 2.562 2.562 2.424 2.486 2,997 -0.01(-0.55%)
Aug 24, 2016 2.619 2.624 2.500 2.500 4,850 +0.00(+0.10%)
Aug 23, 2016 2.550 2.678 2.438 2.498 10,238 -0.05(-2.06%)
Aug 22, 2016 2.656 2.656 2.500 2.550 8,798 -0.06(-2.16%)
Aug 19, 2016 2.688 2.750 2.575 2.606 8,736 -0.08(-3.02%)
Aug 18, 2016 2.750 2.888 2.569 2.688 45,970 -0.06(-2.27%)
Aug 17, 2016 2.700 2.754 2.560 2.750 8,433 +0.12(+4.76%)
Aug 16, 2016 2.438 2.625 2.391 2.625 12,334 +0.13(+5.05%)
Aug 15, 2016 2.419 2.500 2.375 2.499 13,787 +0.08(+3.25%)
Aug 12, 2016 2.500 2.500 2.376 2.420 7,597 -0.06(-2.52%)
Aug 11, 2016 2.535 2.624 2.438 2.482 10,559 -0.02(-0.70%)
Aug 10, 2016 2.250 2.625 2.250 2.500 24,658 -0.21(-7.83%)
Aug 09, 2016 2.800 2.874 2.513 2.712 21,229 -0.16(-5.61%)
Aug 08, 2016 2.625 3.111 2.389 2.874 109,844 +0.25(+9.48%)
Aug 05, 2016 2.375 2.625 2.375 2.625 8,652 +0.24(+9.95%)
Aug 04, 2016 2.375 2.562 2.022 2.388 19,302 -0.21(-8.26%)
Aug 03, 2016 2.405 2.625 2.401 2.603 12,568 +0.20(+8.44%)
Aug 02, 2016 2.500 2.500 2.375 2.400 6,188 -0.04(-1.54%)
Aug 01, 2016 2.000 2.725 2.000 2.438 4,611 -0.12(-4.88%)
Jul 29, 2016 2.625 2.749 2.500 2.562 16,186 -0.04(-1.44%)
Jul 28, 2016 2.375 2.688 2.300 2.600 19,724 +0.23(+9.47%)
Jul 27, 2016 2.325 2.436 2.251 2.375 8,550 +0.06(+2.65%)
Jul 26, 2016 2.374 2.374 2.312 2.314 5,260 +0.00(+0.05%)
Jul 25, 2016 2.486 2.486 2.312 2.312 4,168 -0.13(-5.32%)
Jul 22, 2016 2.486 2.500 2.260 2.442 7,173 +0.01(+0.57%)
Jul 21, 2016 2.374 2.436 2.369 2.429 7,945 +0.11(+4.57%)
Jul 20, 2016 2.269 2.373 2.250 2.322 12,364 +0.02(+0.98%)
Jul 19, 2016 2.288 2.324 2.251 2.300 19,884 +0.00(+0.00%)
Jul 18, 2016 2.388 2.436 2.288 2.300 18,297 -0.09(-3.72%)
Jul 15, 2016 2.500 2.621 2.375 2.389 33,037 -0.12(-4.93%)
Jul 14, 2016 2.638 2.685 2.513 2.513 6,311 -0.17(-6.51%)
Jul 13, 2016 2.683 2.749 2.533 2.688 18,334 -0.03(-1.15%)
Jul 12, 2016 2.656 2.750 2.656 2.719 16,110 +0.06(+2.35%)
Jul 11, 2016 2.875 2.875 2.650 2.656 8,204 -0.12(-4.37%)
Jul 08, 2016 2.875 2.875 2.812 2.777 7,709 -0.04(-1.24%)
Jul 07, 2016 2.750 2.849 2.636 2.812 17,999 +0.16(+5.88%)
Jul 06, 2016 2.875 2.875 2.625 2.656 16,892 -0.09(-3.41%)
Jul 05, 2016 2.862 2.875 2.636 2.750 12,645 -0.04(-1.61%)
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.