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 (%)
Nov 30, 2017 4.862 4.911 4.662 4.894 42,336 +0.06(+1.19%)
Nov 29, 2017 4.750 4.936 4.625 4.836 63,643 +0.09(+1.82%)
Nov 28, 2017 4.625 4.875 4.625 4.750 39,490 +0.11(+2.43%)
Nov 27, 2017 4.325 4.750 4.275 4.638 49,159 +0.26(+5.94%)
Nov 24, 2017 4.334 4.500 4.275 4.378 22,414 +0.10(+2.37%)
Nov 22, 2017 4.688 4.746 4.263 4.276 68,123 -0.42(-9.02%)
Nov 21, 2017 4.764 4.829 4.625 4.700 43,146 -0.11(-2.34%)
Nov 20, 2017 4.890 4.900 4.765 4.812 18,143 -0.08(-1.58%)
Nov 17, 2017 4.875 4.900 4.750 4.890 27,204 +0.05(+1.05%)
Nov 16, 2017 5.000 5.000 4.750 4.839 27,375 -0.00(-0.09%)
Nov 15, 2017 5.125 5.125 4.812 4.844 30,088 -0.47(-8.82%)
Nov 14, 2017 5.374 5.374 4.812 5.312 59,300 +0.13(+2.43%)
Nov 13, 2017 5.513 5.621 5.000 5.186 124,717 -0.31(-5.70%)
Nov 10, 2017 5.500 6.875 5.394 5.500 393,754 +0.03(+0.50%)
Nov 09, 2017 5.438 5.750 5.362 5.473 47,533 +0.04(+0.64%)
Nov 08, 2017 5.312 5.850 5.247 5.438 182,380 +0.14(+2.59%)
Nov 07, 2017 5.625 5.875 5.125 5.300 95,363 -0.20(-3.61%)
Nov 06, 2017 4.945 5.875 4.938 5.499 103,463 +0.49(+9.67%)
Nov 03, 2017 5.331 5.331 5.000 5.014 37,826 -0.24(-4.61%)
Nov 02, 2017 5.625 5.625 5.162 5.256 19,136 -0.18(-3.33%)
Nov 01, 2017 5.638 5.775 5.400 5.438 40,905 -0.05(-0.91%)
Oct 31, 2017 5.125 5.612 5.015 5.487 67,091 +0.42(+8.37%)
Oct 30, 2017 5.312 5.000 5.064 63,607 +0.17(+3.37%)
Oct 27, 2017 5.125 5.125 4.700 4.899 36,150 -0.02(-0.41%)
Oct 26, 2017 4.938 5.487 4.695 4.919 101,187 +0.23(+4.79%)
Oct 25, 2017 5.053 5.125 4.688 4.694 17,202 -0.12(-2.59%)
Oct 24, 2017 4.794 5.075 4.694 4.819 13,860 -0.12(-2.41%)
Oct 23, 2017 5.000 5.025 4.812 4.938 14,276 -0.04(-0.80%)
Oct 20, 2017 4.938 5.120 4.600 4.978 65,305 +0.14(+2.89%)
Oct 19, 2017 5.064 5.250 4.751 4.838 51,560 -0.35(-6.75%)
Oct 18, 2017 5.162 5.390 5.125 5.188 23,280 -0.20(-3.76%)
Oct 17, 2017 5.625 5.638 5.390 5.390 33,020 -0.16(-2.88%)
Oct 16, 2017 5.500 5.850 5.463 5.550 30,871 -0.01(-0.22%)
Oct 13, 2017 5.500 5.591 5.393 5.562 33,835 +0.19(+3.49%)
Oct 12, 2017 5.326 5.625 5.326 5.375 30,275 -0.19(-3.37%)
Oct 11, 2017 5.588 5.650 5.271 5.562 21,812 -0.09(-1.55%)
Oct 10, 2017 5.811 5.874 5.062 5.650 48,149 -0.16(-2.77%)
Oct 09, 2017 6.250 6.250 5.626 5.811 51,398 -0.18(-2.94%)
Oct 06, 2017 6.125 6.125 5.763 5.987 55,369 -0.08(-1.26%)
Oct 05, 2017 6.250 6.250 6.000 6.064 35,254 +0.12(+2.10%)
Oct 04, 2017 6.250 6.500 5.938 5.939 96,040 -0.38(-6.05%)
Oct 03, 2017 6.803 7.000 6.250 6.321 146,508 -0.30(-4.57%)
Oct 02, 2017 6.249 6.625 6.188 6.624 74,421 +0.37(+5.96%)
Sep 29, 2017 6.375 6.375 6.138 6.251 20,436 +0.00(+0.04%)
Sep 28, 2017 6.429 6.429 6.138 6.249 17,565 -0.05(-0.87%)
Sep 27, 2017 6.304 6.304 31,970 -0.01(-0.16%)
Sep 26, 2017 6.250 6.438 6.128 6.314 49,817 +0.19(+3.06%)
Sep 25, 2017 6.125 6.375 6.089 6.126 37,749 +0.00(+0.02%)
Sep 22, 2017 6.250 6.250 6.081 6.125 22,545 -0.03(-0.51%)
Sep 21, 2017 6.250 6.250 6.062 6.156 21,202 -0.03(-0.51%)
Sep 20, 2017 6.188 6.245 6.062 6.188 30,735 -0.05(-0.82%)
Sep 19, 2017 6.287 6.625 6.062 6.239 103,570 -0.01(-0.18%)
Sep 18, 2017 6.125 6.499 6.021 6.250 36,418 +0.12(+2.02%)
Sep 15, 2017 6.688 6.824 6.126 6.126 76,320 -0.37(-5.75%)
Sep 14, 2017 5.875 7.500 5.839 6.500 300,228 +0.66(+11.33%)
Sep 13, 2017 5.963 6.125 5.839 5.839 22,053 -0.21(-3.49%)
Sep 12, 2017 6.250 6.250 5.876 6.050 27,851 +0.11(+1.89%)
Sep 11, 2017 6.125 6.125 5.782 5.938 19,700 -0.06(-1.04%)
Sep 08, 2017 5.750 6.000 5.750 6.000 14,615 +0.24(+4.23%)
Sep 07, 2017 5.975 6.000 5.750 5.756 31,967 -0.31(-5.05%)
Sep 06, 2017 6.188 6.188 5.750 6.062 42,057 +0.12(+2.11%)
Sep 05, 2017 6.250 6.319 5.875 5.938 58,790 -0.31(-5.00%)
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.