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 29, 2023 1.790 1.830 1.770 1.790 76,364 -0.02(-1.10%)
Dec 28, 2023 1.800 1.846 1.780 1.810 79,973 -0.04(-2.16%)
Dec 27, 2023 1.830 1.880 1.800 1.850 99,521 -0.01(-0.54%)
Dec 26, 2023 1.800 1.900 1.750 1.860 220,605 +0.09(+5.08%)
Dec 22, 2023 1.790 1.840 1.750 1.770 97,558 -0.02(-1.12%)
Dec 21, 2023 1.800 1.824 1.742 1.790 90,538 -0.01(-0.56%)
Dec 20, 2023 1.770 1.880 1.770 1.800 304,242 +0.03(+1.69%)
Dec 19, 2023 1.710 1.820 1.710 1.770 134,935 +0.07(+4.12%)
Dec 18, 2023 1.750 1.820 1.673 1.700 262,235 +0.00(+0.00%)
Dec 15, 2023 1.700 1.730 1.665 1.700 128,516 +0.02(+1.19%)
Dec 14, 2023 1.690 1.735 1.680 1.680 122,202 +0.02(+1.20%)
Dec 13, 2023 1.690 1.710 1.600 1.660 195,633 -0.04(-2.35%)
Dec 12, 2023 1.730 1.740 1.700 1.700 102,507 -0.05(-2.86%)
Dec 11, 2023 1.770 1.770 1.720 1.750 89,891 -0.01(-0.55%)
Dec 08, 2023 1.760 1.789 1.730 1.760 77,922 -0.02(-1.14%)
Dec 07, 2023 1.750 1.820 1.685 1.780 173,086 +0.05(+2.89%)
Dec 06, 2023 1.720 1.830 1.680 1.730 392,128 -0.02(-1.14%)
Dec 05, 2023 1.770 1.770 1.720 1.750 78,254 -0.04(-2.23%)
Dec 04, 2023 1.760 1.820 1.750 1.790 69,719 +0.02(+1.13%)
Dec 01, 2023 1.770 1.820 1.740 1.770 114,801 +0.02(+1.14%)
Nov 30, 2023 1.760 1.850 1.732 1.750 201,092 -0.01(-0.57%)
Nov 29, 2023 1.770 1.800 1.760 1.760 86,187 -0.02(-1.12%)
Nov 28, 2023 1.750 1.820 1.720 1.780 199,466 +0.07(+4.09%)
Nov 27, 2023 1.720 1.760 1.710 1.710 72,556 -0.03(-1.72%)
Nov 24, 2023 1.780 1.783 1.690 1.740 101,986 -0.03(-1.69%)
Nov 22, 2023 1.710 1.788 1.710 1.770 107,902 +0.04(+2.31%)
Nov 21, 2023 1.730 1.805 1.720 1.730 140,409 -0.02(-1.14%)
Nov 20, 2023 1.740 1.795 1.730 1.750 120,779 +0.02(+1.16%)
Nov 17, 2023 1.770 1.790 1.720 1.730 156,638 -0.02(-1.14%)
Nov 16, 2023 1.800 1.808 1.680 1.750 215,397 -0.07(-3.85%)
Nov 15, 2023 1.810 1.855 1.790 1.820 119,384 +0.00(+0.00%)
Nov 14, 2023 1.770 2.000 1.770 1.820 248,514 +0.03(+1.68%)
Nov 13, 2023 1.840 1.840 1.770 1.790 108,287 -0.03(-1.65%)
Nov 10, 2023 1.850 1.850 1.800 1.820 109,878 -0.01(-0.55%)
Nov 09, 2023 1.810 1.870 1.790 1.830 137,678 +0.05(+2.81%)
Nov 08, 2023 1.840 1.859 1.740 1.780 134,318 -0.07(-3.78%)
Nov 07, 2023 1.890 1.890 1.750 1.850 262,821 -0.06(-3.14%)
Nov 06, 2023 1.980 2.040 1.900 1.910 209,792 -0.08(-4.02%)
Nov 03, 2023 1.950 2.030 1.938 1.990 160,977 +0.02(+1.02%)
Nov 02, 2023 1.950 2.000 1.890 1.970 129,032 +0.04(+2.07%)
Nov 01, 2023 1.930 1.980 1.880 1.930 194,761 +0.01(+0.52%)
Oct 31, 2023 2.010 2.050 1.920 1.920 193,825 -0.11(-5.42%)
Oct 30, 2023 2.150 2.170 1.960 2.030 352,314 -0.13(-6.02%)
Oct 27, 2023 2.100 2.250 1.990 2.160 516,826 +0.13(+6.40%)
Oct 26, 2023 2.140 2.143 1.970 2.030 360,892 -0.10(-4.69%)
Oct 25, 2023 2.150 2.200 2.060 2.130 259,989 -0.05(-2.29%)
Oct 24, 2023 2.170 2.228 2.127 2.180 208,675 +0.00(+0.00%)
Oct 23, 2023 2.290 2.370 2.160 2.180 375,604 -0.23(-9.54%)
Oct 20, 2023 2.480 2.490 2.240 2.410 709,440 -0.09(-3.60%)
Oct 19, 2023 2.250 2.500 2.150 2.500 930,274 +0.14(+5.93%)
Oct 18, 2023 2.390 2.810 2.320 2.360 1,722,114 +0.04(+1.72%)
Oct 17, 2023 2.160 2.360 2.160 2.320 307,700 +0.10(+4.50%)
Oct 16, 2023 2.270 2.280 2.100 2.220 497,995 -0.05(-2.20%)
Oct 13, 2023 2.010 2.320 1.940 2.270 903,213 +0.38(+20.11%)
Oct 12, 2023 1.960 1.960 1.840 1.890 229,734 -0.10(-5.03%)
Oct 11, 2023 2.070 2.070 1.850 1.990 414,786 -0.11(-5.24%)
Oct 10, 2023 2.180 2.240 2.030 2.100 730,491 -0.12(-5.41%)
Oct 09, 2023 1.940 2.390 1.940 2.220 4,172,920 +0.47(+26.86%)
Oct 06, 2023 1.720 1.750 1.670 1.750 43,243 +0.06(+3.55%)
Oct 05, 2023 1.670 1.760 1.670 1.690 59,078 -0.03(-1.74%)
Oct 04, 2023 1.770 1.790 1.670 1.720 143,952 -0.09(-4.97%)
Oct 03, 2023 1.810 1.810 1.760 1.810 72,909 +0.02(+1.12%)
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.