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: 6:30 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 (%)
May 29, 2020 1.600 1.600 1.512 1.534 146,448 +0.02(+1.40%)
May 28, 2020 1.556 1.625 1.512 1.512 257,886 -0.05(-3.04%)
May 27, 2020 1.647 1.647 1.512 1.560 290,915 -0.10(-5.81%)
May 26, 2020 1.688 1.688 1.631 1.656 182,512 -0.02(-1.49%)
May 22, 2020 1.675 1.681 1.624 1.681 169,320 +0.02(+1.05%)
May 21, 2020 1.666 1.688 1.625 1.664 141,847 -0.02(-0.97%)
May 20, 2020 1.712 1.712 1.656 1.680 154,049 -0.02(-1.32%)
May 19, 2020 1.750 1.750 1.673 1.702 177,136 -0.02(-1.38%)
May 18, 2020 1.675 1.738 1.639 1.726 295,963 +0.05(+2.91%)
May 15, 2020 1.641 1.688 1.637 1.677 157,056 -0.03(-1.90%)
May 14, 2020 1.689 1.710 1.500 1.710 173,552 +0.04(+2.47%)
May 13, 2020 1.750 1.750 1.625 1.669 259,211 -0.04(-2.41%)
May 12, 2020 1.812 1.812 1.701 1.710 255,342 -0.05(-2.98%)
May 11, 2020 1.761 1.800 1.750 1.762 289,014 +0.00(+0.07%)
May 08, 2020 1.837 1.837 1.751 1.761 309,208 -0.01(-0.77%)
May 07, 2020 1.750 1.788 1.725 1.775 235,930 +0.02(+1.43%)
May 06, 2020 1.854 1.863 1.728 1.750 271,896 -0.11(-6.04%)
May 05, 2020 1.794 1.899 1.762 1.863 598,893 +0.10(+5.60%)
May 04, 2020 1.837 1.837 1.750 1.764 361,821 -0.07(-4.01%)
May 01, 2020 1.970 1.970 1.750 1.837 530,704 -0.11(-5.83%)
Apr 30, 2020 1.950 2.000 1.802 1.951 1,104,117 +0.06(+3.10%)
Apr 29, 2020 1.985 1.985 1.863 1.893 738,308 +0.02(+1.14%)
Apr 28, 2020 1.825 1.971 1.762 1.871 835,282 -0.00(-0.20%)
Apr 27, 2020 2.000 2.000 1.750 1.875 1,145,111 -0.19(-8.98%)
Apr 24, 2020 2.269 3.373 1.999 2.060 7,650,944 +0.44(+26.77%)
Apr 23, 2020 1.750 1.875 1.625 1.625 1,335,280 +0.06(+4.17%)
Apr 22, 2020 1.476 1.594 1.406 1.560 695,604 +0.14(+9.86%)
Apr 21, 2020 1.444 1.461 1.375 1.420 321,920 +0.04(+2.71%)
Apr 20, 2020 1.500 1.531 1.354 1.383 504,446 -0.13(-8.60%)
Apr 17, 2020 1.347 1.844 1.276 1.512 1,854,296 +0.24(+18.51%)
Apr 16, 2020 1.335 1.349 1.271 1.276 185,766 -0.05(-3.68%)
Apr 15, 2020 1.375 1.375 1.269 1.325 161,426 +0.00(+0.00%)
Apr 14, 2020 1.375 1.400 1.300 1.325 240,954 -0.06(-4.59%)
Apr 13, 2020 1.494 1.494 1.337 1.389 209,238 -0.01(-0.80%)
Apr 09, 2020 1.438 1.532 1.375 1.400 417,144 +0.01(+0.63%)
Apr 08, 2020 1.425 1.425 1.319 1.391 220,946 +0.04(+2.96%)
Apr 07, 2020 1.446 1.446 1.350 1.351 160,759 -0.03(-1.91%)
Apr 06, 2020 1.438 1.438 1.312 1.377 223,286 -0.08(-5.41%)
Apr 03, 2020 1.496 1.650 1.425 1.456 516,000 +0.07(+5.43%)
Apr 02, 2020 1.350 1.544 1.350 1.381 339,704 +0.01(+0.45%)
Apr 01, 2020 1.500 1.500 1.250 1.375 254,934 -0.11(-7.49%)
Mar 31, 2020 1.587 1.666 1.389 1.486 604,007 -0.03(-1.90%)
Mar 30, 2020 1.444 1.688 1.430 1.515 1,092,894 +0.20(+15.43%)
Mar 27, 2020 1.232 1.675 1.181 1.312 1,012,944 +0.10(+8.36%)
Mar 26, 2020 1.249 1.249 1.189 1.211 105,990 +0.00(+0.10%)
Mar 25, 2020 1.185 1.266 1.156 1.210 136,254 -0.04(-3.10%)
Mar 24, 2020 1.250 1.250 1.208 1.249 123,346 +0.05(+4.06%)
Mar 23, 2020 1.288 1.288 1.127 1.200 112,906 -0.05(-4.00%)
Mar 20, 2020 1.375 1.375 1.220 1.250 241,416 +0.00(+0.00%)
Mar 19, 2020 1.125 1.250 1.125 1.250 199,244 +0.00(+0.00%)
Mar 18, 2020 1.250 1.250 1.125 1.250 194,096 -0.09(-6.63%)
Mar 17, 2020 1.417 1.438 1.265 1.339 167,015 -0.03(-1.92%)
Mar 16, 2020 1.250 1.489 1.212 1.365 231,175 -0.01(-0.82%)
Mar 13, 2020 1.387 1.500 1.312 1.376 372,312 +0.03(+2.42%)
Mar 12, 2020 1.252 1.399 1.250 1.344 239,529 -0.14(-9.21%)
Mar 11, 2020 1.614 1.614 1.439 1.480 165,798 -0.13(-8.29%)
Mar 10, 2020 1.625 1.800 1.575 1.614 205,121 +0.11(+7.58%)
Mar 09, 2020 1.375 1.500 1.375 1.500 297,615 -0.29(-16.03%)
Mar 06, 2020 1.850 1.916 1.775 1.786 183,040 -0.08(-4.03%)
Mar 05, 2020 1.938 1.938 1.823 1.861 175,318 -0.01(-0.73%)
Mar 04, 2020 2.000 2.000 1.875 1.875 216,386 -0.01(-0.60%)
Mar 03, 2020 1.900 2.050 1.875 1.886 308,986 -0.08(-3.89%)
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.