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: 4:10 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 28, 2021 1.640 1.670 1.590 1.660 297,895 +0.01(+0.61%)
May 27, 2021 1.540 1.660 1.515 1.650 607,730 +0.14(+9.27%)
May 26, 2021 1.500 1.550 1.470 1.510 118,615 +0.00(+0.00%)
May 25, 2021 1.500 1.530 1.450 1.510 161,075 +0.00(+0.00%)
May 24, 2021 1.560 1.560 1.510 1.510 171,933 -0.04(-2.58%)
May 21, 2021 1.570 1.610 1.520 1.550 129,444 +0.01(+0.65%)
May 20, 2021 1.520 1.545 1.500 1.540 83,930 +0.02(+1.32%)
May 19, 2021 1.500 1.550 1.480 1.520 89,937 -0.05(-3.18%)
May 18, 2021 1.560 1.590 1.540 1.570 114,307 +0.01(+0.64%)
May 17, 2021 1.480 1.560 1.470 1.560 153,381 +0.07(+4.70%)
May 14, 2021 1.460 1.500 1.420 1.490 215,887 +0.05(+3.47%)
May 13, 2021 1.530 1.579 1.420 1.440 450,701 -0.06(-4.00%)
May 12, 2021 1.570 1.710 1.510 1.500 1,042,047 -0.05(-3.23%)
May 11, 2021 1.400 1.570 1.400 1.550 234,880 -0.02(-1.27%)
May 10, 2021 1.640 1.650 1.550 1.570 243,906 -0.04(-2.48%)
May 07, 2021 1.620 1.670 1.590 1.610 134,063 -0.01(-0.62%)
May 06, 2021 1.680 1.720 1.590 1.620 372,402 -0.07(-4.14%)
May 05, 2021 1.700 1.770 1.670 1.690 301,006 +0.01(+0.60%)
May 04, 2021 1.700 1.710 1.595 1.680 483,661 -0.02(-1.18%)
May 03, 2021 1.630 1.750 1.600 1.700 925,908 +0.07(+4.29%)
Apr 30, 2021 1.640 1.660 1.620 1.630 92,600 -0.05(-2.98%)
Apr 29, 2021 1.720 1.730 1.620 1.680 144,678 -0.03(-1.75%)
Apr 28, 2021 1.650 1.750 1.650 1.710 323,762 +0.05(+3.01%)
Apr 27, 2021 1.700 1.710 1.610 1.660 168,889 -0.01(-0.60%)
Apr 26, 2021 1.620 1.709 1.620 1.670 227,976 +0.04(+2.45%)
Apr 23, 2021 1.520 1.630 1.520 1.630 211,900 +0.09(+5.84%)
Apr 22, 2021 1.590 1.590 1.500 1.540 152,533 -0.01(-0.65%)
Apr 21, 2021 1.420 1.550 1.400 1.550 184,947 +0.09(+6.16%)
Apr 20, 2021 1.570 1.580 1.440 1.460 334,446 -0.07(-4.58%)
Apr 19, 2021 1.490 1.590 1.490 1.530 202,892 +0.01(+0.66%)
Apr 16, 2021 1.580 1.580 1.500 1.520 345,800 -0.10(-6.17%)
Apr 15, 2021 1.710 1.712 1.590 1.620 287,773 -0.08(-4.71%)
Apr 14, 2021 1.650 1.770 1.650 1.700 356,700 +0.06(+3.66%)
Apr 13, 2021 1.750 1.780 1.610 1.640 454,397 -0.08(-4.65%)
Apr 12, 2021 1.870 1.870 1.700 1.720 287,086 -0.10(-5.49%)
Apr 09, 2021 1.820 1.870 1.800 1.820 232,000 -0.03(-1.62%)
Apr 08, 2021 1.930 1.940 1.790 1.850 644,242 -0.08(-4.15%)
Apr 07, 2021 2.070 2.090 1.900 1.930 832,448 -0.16(-7.66%)
Apr 06, 2021 2.040 2.260 2.020 2.090 2,149,453 +0.04(+1.95%)
Apr 05, 2021 2.120 2.120 2.011 2.050 318,776 -0.06(-2.84%)
Apr 01, 2021 1.980 2.150 1.960 2.110 1,219,700 +0.09(+4.46%)
Mar 31, 2021 2.070 2.100 2.000 2.020 474,229 +0.01(+0.50%)
Mar 30, 2021 2.030 2.130 1.960 2.010 1,655,815 -0.07(-3.37%)
Mar 29, 2021 2.120 2.140 2.020 2.080 560,704 -0.05(-2.35%)
Mar 26, 2021 2.030 2.140 1.990 2.130 471,700 +0.09(+4.41%)
Mar 25, 2021 2.040 2.052 1.900 2.040 605,208 -0.04(-1.92%)
Mar 24, 2021 2.150 2.280 2.040 2.080 1,768,801 -0.05(-2.35%)
Mar 23, 2021 2.190 2.250 2.040 2.130 695,792 -0.05(-2.29%)
Mar 22, 2021 2.160 2.240 2.080 2.180 1,177,316 +0.01(+0.46%)
Mar 19, 2021 2.070 2.210 2.020 2.170 1,008,200 +0.13(+6.37%)
Mar 18, 2021 2.120 2.200 2.010 2.040 554,870 -0.10(-4.67%)
Mar 17, 2021 2.100 2.218 2.080 2.140 296,413 -0.01(-0.47%)
Mar 16, 2021 2.270 2.300 2.110 2.150 701,886 -0.10(-4.44%)
Mar 15, 2021 2.250 2.310 2.160 2.250 816,354 +0.03(+1.35%)
Mar 12, 2021 2.300 2.340 2.200 2.220 571,900 -0.08(-3.48%)
Mar 11, 2021 2.320 2.370 2.270 2.300 1,108,021 -0.08(-3.36%)
Mar 10, 2021 2.140 2.470 2.120 2.380 5,042,001 +0.22(+10.19%)
Mar 09, 2021 2.050 2.180 2.050 2.160 832,573 +0.08(+3.85%)
Mar 08, 2021 2.040 2.190 2.030 2.080 958,660 -0.11(-5.02%)
Mar 05, 2021 2.300 2.320 1.910 2.190 1,054,800 -0.05(-2.23%)
Mar 04, 2021 2.310 2.550 2.060 2.240 2,953,741 -0.09(-3.86%)
Mar 03, 2021 2.300 2.420 2.270 2.330 843,480 -0.01(-0.43%)
Mar 02, 2021 2.440 2.500 2.320 2.340 708,240 -0.14(-5.65%)
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.