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, 2022 3.270 3.480 3.226 3.440 172,092 +0.19(+5.85%)
Dec 29, 2022 3.190 3.350 3.150 3.250 239,480 -0.03(-0.91%)
Dec 28, 2022 3.490 3.495 3.170 3.280 371,652 -0.23(-6.55%)
Dec 27, 2022 3.630 3.641 3.510 3.510 127,538 -0.08(-2.23%)
Dec 23, 2022 3.660 3.696 3.570 3.590 159,569 +0.00(+0.00%)
Dec 22, 2022 3.680 3.680 3.520 3.590 178,451 -0.08(-2.18%)
Dec 21, 2022 3.790 3.790 3.630 3.670 206,527 +0.01(+0.27%)
Dec 20, 2022 3.550 3.780 3.550 3.660 259,883 +0.09(+2.52%)
Dec 19, 2022 3.870 3.900 3.550 3.570 330,940 -0.34(-8.70%)
Dec 16, 2022 3.860 3.950 3.815 3.910 129,886 +0.02(+0.51%)
Dec 15, 2022 3.880 3.970 3.778 3.890 118,096 +0.08(+2.10%)
Dec 14, 2022 3.760 3.930 3.730 3.810 206,244 +0.03(+0.79%)
Dec 13, 2022 3.800 3.935 3.720 3.780 337,535 -0.02(-0.53%)
Dec 12, 2022 3.750 3.870 3.725 3.800 141,490 +0.05(+1.33%)
Dec 09, 2022 3.780 3.830 3.740 3.750 92,038 +0.00(+0.00%)
Dec 08, 2022 3.850 3.880 3.750 3.750 116,943 -0.10(-2.60%)
Dec 07, 2022 3.830 3.850 3.720 3.850 86,196 +0.10(+2.67%)
Dec 06, 2022 3.880 3.880 3.740 3.750 146,064 -0.09(-2.34%)
Dec 05, 2022 4.020 4.031 3.800 3.840 192,001 -0.16(-4.00%)
Dec 02, 2022 3.990 4.060 3.900 4.000 235,284 +0.02(+0.50%)
Dec 01, 2022 4.090 4.090 3.920 3.980 260,372 -0.02(-0.50%)
Nov 30, 2022 3.930 4.070 3.910 4.000 355,979 +0.01(+0.25%)
Nov 29, 2022 3.880 4.240 3.880 3.990 943,188 +0.09(+2.31%)
Nov 28, 2022 3.800 4.020 3.777 3.900 363,221 -0.02(-0.51%)
Nov 25, 2022 4.050 4.070 3.880 3.920 107,672 -0.05(-1.26%)
Nov 23, 2022 3.880 4.070 3.880 3.970 103,683 -0.03(-0.75%)
Nov 22, 2022 4.010 4.070 3.960 4.000 447,345 +0.00(+0.00%)
Nov 21, 2022 3.970 4.000 3.730 4.000 575,538 -0.15(-3.61%)
Nov 18, 2022 4.100 4.150 3.930 4.150 159,912 -0.01(-0.24%)
Nov 17, 2022 4.110 4.224 4.040 4.160 209,265 -0.03(-0.72%)
Nov 16, 2022 4.520 4.536 4.160 4.190 300,623 -0.41(-8.91%)
Nov 15, 2022 4.340 4.680 4.220 4.600 1,041,239 +0.20(+4.55%)
Nov 14, 2022 4.440 4.598 4.210 4.400 403,188 -0.08(-1.79%)
Nov 11, 2022 4.300 4.500 4.210 4.480 694,676 +0.23(+5.41%)
Nov 10, 2022 3.660 4.640 3.550 4.250 3,077,874 +0.69(+19.38%)
Nov 09, 2022 3.620 3.700 3.560 3.560 390,858 -0.17(-4.56%)
Nov 08, 2022 3.910 3.940 3.660 3.730 523,757 -0.17(-4.36%)
Nov 07, 2022 3.800 4.130 3.800 3.900 1,010,061 +0.10(+2.63%)
Nov 04, 2022 3.850 3.930 3.630 3.800 791,303 +0.08(+2.15%)
Nov 03, 2022 3.740 3.851 3.660 3.720 375,676 +0.01(+0.27%)
Nov 02, 2022 3.850 3.940 3.690 3.710 773,798 -0.14(-3.64%)
Nov 01, 2022 3.830 3.960 3.800 3.850 777,009 +0.04(+1.05%)
Oct 31, 2022 3.550 3.820 3.550 3.810 755,471 +0.22(+6.13%)
Oct 28, 2022 3.770 3.850 3.530 3.590 741,824 -0.21(-5.53%)
Oct 27, 2022 3.890 4.040 3.750 3.800 1,278,885 -0.05(-1.30%)
Oct 26, 2022 4.060 4.190 3.850 3.850 1,355,397 -0.11(-2.78%)
Oct 25, 2022 3.960 4.080 3.900 3.960 664,732 -0.03(-0.75%)
Oct 24, 2022 4.000 4.080 3.900 3.990 260,545 -0.04(-0.99%)
Oct 21, 2022 3.860 4.060 3.850 4.030 333,493 +0.15(+3.87%)
Oct 20, 2022 4.030 4.185 3.821 3.880 671,267 -0.07(-1.77%)
Oct 19, 2022 3.740 4.105 3.710 3.950 1,105,064 +0.21(+5.61%)
Oct 18, 2022 3.810 3.903 3.680 3.740 279,921 -0.07(-1.84%)
Oct 17, 2022 3.750 3.890 3.620 3.810 370,173 +0.20(+5.54%)
Oct 14, 2022 3.840 3.850 3.580 3.610 247,759 -0.20(-5.25%)
Oct 13, 2022 3.500 3.859 3.430 3.810 796,883 +0.27(+7.63%)
Oct 12, 2022 3.650 3.680 3.520 3.540 512,773 -0.12(-3.28%)
Oct 11, 2022 3.780 3.900 3.600 3.660 685,550 -0.31(-7.81%)
Oct 10, 2022 4.190 4.280 3.850 3.970 908,101 -0.31(-7.24%)
Oct 07, 2022 4.100 4.535 4.100 4.280 2,677,095 +0.08(+1.90%)
Oct 06, 2022 4.250 4.370 4.050 4.200 1,193,133 -0.03(-0.71%)
Oct 05, 2022 4.380 4.730 4.000 4.230 6,704,975 +0.23(+5.75%)
Oct 04, 2022 3.920 4.030 3.830 4.000 1,231,462 +0.20(+5.26%)
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.