Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.670 +0.050 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.725 2.875 2.725 2.737 13,392 -0.14(-4.78%)
Mar 28, 2019 2.750 2.875 2.688 2.875 23,237 +0.00(+0.00%)
Mar 27, 2019 2.737 2.875 2.649 2.875 11,077 -0.02(-0.86%)
Mar 26, 2019 2.817 2.900 2.699 2.900 6,619 +0.07(+2.65%)
Mar 25, 2019 2.825 2.825 2.626 2.825 8,564 +0.08(+2.73%)
Mar 22, 2019 2.873 2.873 2.719 2.750 11,368 -0.01(-0.45%)
Mar 21, 2019 2.875 2.875 2.750 2.763 9,802 -0.11(-3.70%)
Mar 20, 2019 2.700 2.875 2.700 2.869 17,448 +0.14(+5.08%)
Mar 19, 2019 2.685 2.875 2.625 2.730 13,029 +0.03(+1.11%)
Mar 18, 2019 2.625 2.814 2.554 2.700 46,469 +0.08(+2.86%)
Mar 15, 2019 2.706 2.706 2.554 2.625 8,704 -0.06(-2.33%)
Mar 14, 2019 2.550 2.708 2.550 2.688 15,491 +0.13(+4.93%)
Mar 13, 2019 2.575 2.600 2.550 2.561 16,570 -0.01(-0.24%)
Mar 12, 2019 2.589 2.589 2.562 2.567 8,712 -0.02(-0.82%)
Mar 11, 2019 2.600 2.600 2.575 2.589 6,932 -0.03(-1.15%)
Mar 08, 2019 2.625 2.625 2.576 2.619 5,744 +0.03(+1.21%)
Mar 07, 2019 2.576 2.650 2.576 2.587 6,313 -0.04(-1.43%)
Mar 06, 2019 2.625 2.625 2.625 2.625 5,821 +0.00(+0.00%)
Mar 05, 2019 2.750 2.750 2.625 2.625 5,038 +0.01(+0.24%)
Mar 04, 2019 2.708 2.708 2.600 2.619 7,462 -0.01(-0.24%)
Mar 01, 2019 2.625 2.750 2.625 2.625 16,016 +0.00(+0.00%)
Feb 28, 2019 2.625 2.638 2.519 2.625 8,231 +0.00(+0.00%)
Feb 27, 2019 2.705 2.706 2.562 2.625 13,173 +0.05(+1.94%)
Feb 26, 2019 2.627 2.627 2.564 2.575 8,342 +0.01(+0.54%)
Feb 25, 2019 2.638 2.691 2.513 2.561 26,127 -0.06(-2.43%)
Feb 22, 2019 2.625 2.688 2.513 2.625 25,376 +0.00(+0.10%)
Feb 21, 2019 2.587 2.686 2.587 2.623 12,464 +0.25(+10.42%)
Feb 20, 2019 2.500 2.750 2.375 2.375 46,642 -0.17(-6.68%)
Feb 19, 2019 2.625 2.625 2.513 2.545 16,267 -0.08(-3.05%)
Feb 15, 2019 2.625 2.625 2.500 2.625 20,072 +0.15(+5.90%)
Feb 14, 2019 2.525 2.525 2.479 2.479 9,090 -0.02(-0.85%)
Feb 13, 2019 2.494 2.538 2.441 2.500 15,331 +0.00(+0.05%)
Feb 12, 2019 2.625 2.625 2.439 2.499 15,836 -0.00(-0.05%)
Feb 11, 2019 2.479 2.562 2.479 2.500 8,658 +0.00(+0.00%)
Feb 08, 2019 2.625 2.625 2.500 2.500 7,016 -0.05(-2.01%)
Feb 07, 2019 2.625 2.625 2.550 2.551 9,417 -0.04(-1.40%)
Feb 06, 2019 2.562 2.626 2.507 2.587 15,537 +0.06(+2.53%)
Feb 05, 2019 2.599 2.611 2.499 2.524 9,785 -0.23(-8.23%)
Feb 04, 2019 2.500 2.750 2.438 2.750 10,652 +0.25(+10.00%)
Feb 01, 2019 2.462 2.550 2.438 2.500 11,024 -0.02(-0.89%)
Jan 31, 2019 2.562 2.562 2.436 2.522 20,326 +0.02(+0.90%)
Jan 30, 2019 2.625 2.625 2.500 2.500 18,634 -0.04(-1.72%)
Jan 29, 2019 2.562 2.562 2.500 2.544 9,470 +0.02(+0.94%)
Jan 28, 2019 2.639 2.639 2.471 2.520 15,712 -0.10(-4.00%)
Jan 25, 2019 2.625 2.625 2.500 2.625 9,600 +0.01(+0.53%)
Jan 24, 2019 2.625 2.625 2.500 2.611 11,290 +0.06(+2.40%)
Jan 23, 2019 2.500 2.606 2.470 2.550 22,801 -0.06(-2.16%)
Jan 22, 2019 2.625 2.625 2.469 2.606 21,365 -0.02(-0.71%)
Jan 18, 2019 2.500 3.000 2.375 2.625 142,288 +0.25(+10.53%)
Jan 17, 2019 2.490 2.550 2.375 2.375 6,893 -0.16(-6.17%)
Jan 16, 2019 2.513 2.562 2.439 2.531 9,121 -0.09(-3.57%)
Jan 15, 2019 2.636 2.636 2.425 2.625 10,694 +0.06(+2.54%)
Jan 14, 2019 2.664 2.664 2.438 2.560 17,452 +0.02(+0.89%)
Jan 11, 2019 2.562 2.625 2.500 2.538 9,520 +0.06(+2.22%)
Jan 10, 2019 2.561 2.625 2.438 2.482 19,823 -0.14(-5.43%)
Jan 09, 2019 2.625 2.750 2.500 2.625 87,868 +0.00(+0.05%)
Jan 08, 2019 2.626 2.626 2.375 2.624 13,417 -0.00(-0.05%)
Jan 07, 2019 2.559 2.625 2.375 2.625 20,202 +0.16(+6.60%)
Jan 04, 2019 2.462 2.462 2.312 2.462 6,120 +0.00(+0.05%)
Jan 03, 2019 2.625 2.625 2.188 2.461 24,397 -0.02(-0.86%)
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.