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 (%)
Jul 31, 2018 3.000 3.081 3.000 3.000 18,182 +0.00(+0.00%)
Jul 30, 2018 3.084 3.084 2.939 3.000 12,902 +0.06(+2.13%)
Jul 27, 2018 2.925 3.062 2.812 2.938 36,800 +0.06(+2.26%)
Jul 26, 2018 2.875 2.875 2.812 2.873 34,869 +0.02(+0.79%)
Jul 25, 2018 3.000 3.054 2.788 2.850 42,629 -0.07(-2.56%)
Jul 24, 2018 3.025 3.072 2.925 2.925 29,912 -0.10(-3.31%)
Jul 23, 2018 3.062 3.125 3.000 3.025 29,872 -0.01(-0.25%)
Jul 20, 2018 3.126 3.147 3.000 3.033 24,995 +0.03(+1.08%)
Jul 19, 2018 3.176 3.176 3.000 3.000 29,982 -0.03(-0.83%)
Jul 18, 2018 3.181 3.181 3.002 3.025 21,701 -0.11(-3.58%)
Jul 17, 2018 3.135 3.189 3.062 3.138 46,167 +0.00(+0.12%)
Jul 16, 2018 3.250 3.252 3.126 3.134 32,103 -0.12(-3.61%)
Jul 13, 2018 3.374 3.374 3.212 3.251 30,067 +0.03(+1.01%)
Jul 12, 2018 3.416 3.438 3.200 3.219 31,102 -0.04(-1.08%)
Jul 11, 2018 3.371 3.438 3.212 3.254 41,470 +0.04(+1.32%)
Jul 10, 2018 3.125 4.000 3.125 3.211 154,517 +0.07(+2.23%)
Jul 09, 2018 3.251 3.324 3.139 3.141 54,567 -0.10(-2.94%)
Jul 06, 2018 3.596 3.596 3.163 3.236 50,657 -0.04(-1.22%)
Jul 05, 2018 3.875 3.875 3.250 3.276 89,114 -0.16(-4.69%)
Jul 03, 2018 3.438 3.438 3.438 0 -0.20(-5.50%)
Jul 02, 2018 4.000 4.124 3.525 3.638 130,328 -0.16(-4.24%)
Jun 29, 2018 3.500 3.799 277,692 -1.17(-23.60%)
Jun 28, 2018 5.000 5.875 4.520 4.973 860,082 +1.04(+26.43%)
Jun 27, 2018 2.950 4.188 2.950 3.933 374,340 +0.98(+33.32%)
Jun 26, 2018 3.000 3.000 2.950 2.950 3,402 -0.03(-0.95%)
Jun 25, 2018 3.013 3.013 2.953 2.978 10,817 -0.08(-2.63%)
Jun 22, 2018 2.938 3.059 2.876 3.059 5,927 +0.12(+4.08%)
Jun 21, 2018 2.975 3.038 2.875 2.939 10,427 -0.11(-3.65%)
Jun 20, 2018 2.950 3.050 2.950 3.050 12,614 +0.08(+2.69%)
Jun 19, 2018 3.050 3.122 2.970 2.970 7,905 -0.15(-4.96%)
Jun 18, 2018 3.062 3.150 3.000 3.125 12,368 +0.12(+4.17%)
Jun 15, 2018 3.124 3.000 3.000 10,994 -0.12(-3.96%)
Jun 14, 2018 3.072 3.125 3.072 3.124 19,906 +0.05(+1.79%)
Jun 13, 2018 3.025 3.094 2.975 3.069 26,497 +0.01(+0.39%)
Jun 12, 2018 3.100 3.100 3.001 3.057 10,680 -0.04(-1.39%)
Jun 11, 2018 3.062 3.100 2.962 3.100 16,808 +0.09(+2.90%)
Jun 08, 2018 2.950 3.100 2.950 3.013 9,163 +0.07(+2.29%)
Jun 07, 2018 2.991 3.075 2.906 2.945 15,838 -0.04(-1.30%)
Jun 06, 2018 2.984 17,843 -0.05(-1.57%)
Jun 05, 2018 3.112 3.112 2.906 3.031 18,611 +0.08(+2.75%)
Jun 04, 2018 3.188 3.188 2.950 2.950 15,739 -0.24(-7.41%)
Jun 01, 2018 3.125 3.196 3.087 3.186 11,155 +0.10(+3.20%)
May 31, 2018 3.087 3.263 3.062 3.087 18,593 +0.00(+0.00%)
May 30, 2018 3.138 3.199 3.087 3.087 13,336 -0.05(-1.59%)
May 29, 2018 3.125 3.233 3.125 3.138 9,569 -0.10(-3.09%)
May 25, 2018 3.237 3.237 3.237 0 -0.06(-1.67%)
May 24, 2018 3.425 3.462 3.250 3.292 16,198 -0.01(-0.23%)
May 23, 2018 3.562 3.562 3.250 3.300 37,562 -0.14(-3.95%)
May 22, 2018 3.152 3.625 3.139 3.436 98,445 +0.29(+9.30%)
May 21, 2018 3.250 3.336 3.112 3.144 26,359 -0.19(-5.77%)
May 18, 2018 3.375 3.387 3.235 3.336 18,423 +0.08(+2.51%)
May 17, 2018 3.138 3.424 3.083 3.254 41,326 +0.12(+3.73%)
May 16, 2018 3.075 3.375 3.075 3.138 35,863 -0.22(-6.66%)
May 15, 2018 3.625 3.750 3.250 3.361 53,954 +0.04(+1.09%)
May 14, 2018 3.025 3.500 3.000 3.325 119,170 +0.30(+9.92%)
May 11, 2018 2.938 3.062 2.938 3.025 15,408 +0.03(+1.01%)
May 10, 2018 3.125 3.125 2.938 2.995 12,602 -0.07(-2.21%)
May 09, 2018 2.938 3.127 2.938 3.062 34,892 +0.10(+3.29%)
May 08, 2018 3.075 3.075 2.938 2.965 9,450 -0.08(-2.79%)
May 07, 2018 3.000 3.100 2.950 3.050 23,801 +0.10(+3.39%)
May 04, 2018 2.939 2.998 2.862 2.950 11,594 -0.02(-0.76%)
May 03, 2018 3.100 3.125 2.914 2.973 12,932 -0.04(-1.29%)
May 02, 2018 3.100 3.100 2.913 3.011 10,348 -0.02(-0.50%)
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.