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

Houston American Energy Corp (NY: HUSA )

1.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Oct 31, 2018 2.587 2.688 2.562 2.611 17,335 +0.02(+0.97%)
Oct 30, 2018 2.625 2.750 2.562 2.586 39,277 +0.04(+1.52%)
Oct 29, 2018 2.538 2.611 2.538 2.547 19,433 +0.05(+1.90%)
Oct 26, 2018 2.625 2.625 2.500 2.500 19,792 -0.06(-2.44%)
Oct 25, 2018 2.525 2.625 2.525 2.562 12,263 -0.00(-0.05%)
Oct 24, 2018 2.688 2.699 2.500 2.564 37,026 -0.13(-5.00%)
Oct 23, 2018 2.688 2.810 2.688 2.699 21,470 -0.02(-0.74%)
Oct 22, 2018 2.763 2.812 2.625 2.719 27,235 -0.03(-1.14%)
Oct 19, 2018 2.750 2.750 2.625 2.750 17,328 +0.06(+2.28%)
Oct 18, 2018 2.849 2.849 2.688 2.689 21,195 -0.01(-0.55%)
Oct 17, 2018 2.710 2.804 2.694 2.704 25,335 -0.03(-1.23%)
Oct 16, 2018 2.846 2.875 2.625 2.737 87,556 -0.11(-3.95%)
Oct 15, 2018 2.860 2.875 2.836 2.850 19,075 -0.01(-0.44%)
Oct 12, 2018 2.962 2.962 2.812 2.862 19,744 +0.05(+1.78%)
Oct 11, 2018 2.946 3.000 2.812 2.812 31,470 -0.09(-3.10%)
Oct 10, 2018 3.062 3.062 2.875 2.902 44,670 -0.08(-2.85%)
Oct 09, 2018 3.000 3.000 2.915 2.987 32,317 +0.07(+2.58%)
Oct 08, 2018 3.281 3.281 2.875 2.913 93,386 -0.21(-6.80%)
Oct 05, 2018 3.125 3.250 3.000 3.125 36,768 -0.02(-0.64%)
Oct 04, 2018 3.000 3.345 3.000 3.145 61,536 -0.33(-9.46%)
Oct 03, 2018 3.125 3.500 3.019 3.474 231,744 +0.54(+18.51%)
Oct 02, 2018 3.000 3.044 2.875 2.931 108,460 +0.00(+0.17%)
Oct 01, 2018 2.985 3.087 2.814 2.926 99,453 +0.18(+6.41%)
Sep 28, 2018 2.875 3.125 2.750 2.750 138,368 -0.10(-3.64%)
Sep 27, 2018 2.940 3.022 2.788 2.854 44,599 -0.04(-1.51%)
Sep 26, 2018 2.956 3.062 2.751 2.897 57,774 -0.06(-1.99%)
Sep 25, 2018 3.836 3.975 2.925 2.956 327,548 -0.54(-15.54%)
Sep 24, 2018 2.750 3.750 2.750 3.500 371,977 +0.75(+27.27%)
Sep 21, 2018 2.875 2.875 2.750 2.750 7,640 -0.04(-1.61%)
Sep 20, 2018 2.825 2.856 2.765 2.795 12,900 -0.04(-1.45%)
Sep 19, 2018 2.875 2.888 2.825 2.836 19,021 +0.00(+0.00%)
Sep 18, 2018 2.825 2.941 2.825 2.836 33,097 +0.09(+3.14%)
Sep 17, 2018 2.763 2.862 2.750 2.750 35,107 -0.06(-2.22%)
Sep 14, 2018 2.875 2.888 2.750 2.812 20,392 +0.00(+0.00%)
Sep 13, 2018 2.979 2.979 2.750 2.812 13,718 -0.01(-0.44%)
Sep 12, 2018 2.750 2.875 2.650 2.825 75,854 +0.15(+5.61%)
Sep 11, 2018 2.625 2.691 2.625 2.675 12,280 +0.02(+0.85%)
Sep 10, 2018 2.725 2.746 2.638 2.652 21,814 +0.03(+1.05%)
Sep 07, 2018 2.875 2.875 2.625 2.625 20,896 -0.02(-0.94%)
Sep 06, 2018 2.750 2.800 2.625 2.650 16,510 -0.10(-3.64%)
Sep 05, 2018 2.788 2.844 2.688 2.750 13,229 -0.12(-4.35%)
Sep 04, 2018 3.000 3.000 2.750 2.875 13,380 +0.06(+2.22%)
Aug 31, 2018 2.812 2.812 2.812 0 +0.01(+0.45%)
Aug 30, 2018 2.953 2.953 2.750 2.800 8,860 +0.02(+0.72%)
Aug 29, 2018 2.874 2.875 2.700 2.780 10,260 +0.03(+1.09%)
Aug 28, 2018 2.750 2.824 2.688 2.750 10,920 +0.00(+0.00%)
Aug 27, 2018 2.812 2.938 2.750 2.750 14,909 -0.05(-1.79%)
Aug 24, 2018 2.938 2.938 2.788 2.800 10,848 -0.05(-1.67%)
Aug 23, 2018 2.875 2.961 2.846 2.848 10,522 -0.00(-0.04%)
Aug 22, 2018 2.732 2.855 2.664 2.849 10,778 +0.19(+7.00%)
Aug 21, 2018 2.632 2.796 2.625 2.663 17,015 +0.03(+1.14%)
Aug 20, 2018 2.837 2.855 2.625 2.632 26,700 -0.24(-8.43%)
Aug 17, 2018 2.875 2.875 2.875 2.875 6,168 +0.05(+1.81%)
Aug 16, 2018 2.812 2.875 2.812 2.824 25,692 -0.07(-2.55%)
Aug 15, 2018 2.925 2.936 2.812 2.897 18,903 -0.05(-1.82%)
Aug 14, 2018 2.925 3.033 2.925 2.951 10,091 -0.04(-1.50%)
Aug 13, 2018 2.987 3.000 2.956 2.996 9,361 -0.00(-0.13%)
Aug 10, 2018 3.000 3.000 3.000 3.000 15,120 +0.03(+1.01%)
Aug 09, 2018 3.031 3.031 2.950 2.970 10,190 -0.03(-0.88%)
Aug 08, 2018 2.875 3.031 2.875 2.996 21,191 +0.00(+0.13%)
Aug 07, 2018 2.982 3.035 2.900 2.993 18,354 +0.02(+0.59%)
Aug 06, 2018 2.954 3.070 2.938 2.975 24,403 +0.02(+0.85%)
Aug 03, 2018 3.000 3.000 2.938 2.950 13,304 +0.00(+0.00%)
Aug 02, 2018 3.001 3.065 2.938 2.950 27,890 -0.11(-3.63%)
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.