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

Houston American Energy Corp (NY: HUSA )

1.350 -0.060 (-4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jun 30, 2011 225.00 228.12 224.30 226.62 10,551 +2.00(+0.89%)
Jun 29, 2011 225.38 226.00 220.12 224.62 7,896 +0.50(+0.22%)
Jun 28, 2011 215.25 226.88 212.88 224.12 22,685 +12.38(+5.84%)
Jun 27, 2011 203.88 211.88 201.62 211.75 13,973 +12.62(+6.34%)
Jun 24, 2011 197.00 200.50 195.75 199.12 21,108 +2.38(+1.21%)
Jun 23, 2011 190.94 197.86 186.88 196.75 7,583 +2.00(+1.03%)
Jun 22, 2011 190.62 200.00 190.62 194.75 8,373 +3.25(+1.70%)
Jun 21, 2011 193.62 194.50 189.00 191.50 8,089 +0.12(+0.07%)
Jun 20, 2011 191.25 191.62 190.75 191.38 10,469 +0.38(+0.20%)
Jun 17, 2011 202.12 203.12 187.75 191.00 15,022 -9.38(-4.68%)
Jun 16, 2011 204.62 207.62 196.00 200.38 8,987 +1.25(+0.63%)
Jun 15, 2011 201.88 205.38 195.62 199.12 10,597 -7.38(-3.57%)
Jun 14, 2011 226.62 226.62 201.26 206.50 8,608 +5.62(+2.80%)
Jun 13, 2011 215.75 216.36 200.00 200.88 10,992 -14.88(-6.89%)
Jun 10, 2011 215.62 219.21 211.25 215.75 9,264 -1.75(-0.80%)
Jun 09, 2011 220.38 223.25 215.62 217.50 6,660 +1.00(+0.46%)
Jun 08, 2011 219.38 221.38 215.62 216.50 8,714 -1.62(-0.74%)
Jun 07, 2011 226.00 227.38 217.38 218.12 8,833 -5.00(-2.24%)
Jun 06, 2011 227.38 227.88 220.93 223.12 11,508 -1.62(-0.72%)
Jun 03, 2011 221.75 228.36 221.75 224.75 13,932 +11.62(+5.45%)
May 24, 2011 217.25 223.75 212.50 213.12 9,867 -2.50(-1.16%)
May 23, 2011 210.50 216.38 208.88 215.62 15,212 -0.75(-0.35%)
May 20, 2011 209.38 216.38 206.50 216.38 12,332 +5.38(+2.55%)
May 19, 2011 210.12 211.88 209.38 211.00 6,034 +1.50(+0.72%)
May 18, 2011 202.12 209.62 201.25 209.50 10,810 +8.75(+4.36%)
May 17, 2011 198.25 202.50 198.25 200.75 10,554 -0.25(-0.12%)
May 16, 2011 201.25 204.50 198.38 201.00 6,954 -2.50(-1.23%)
May 13, 2011 202.62 207.88 201.38 203.50 11,046 +3.38(+1.69%)
May 12, 2011 199.75 203.12 195.00 200.12 9,857 -1.62(-0.81%)
May 11, 2011 212.62 212.88 201.25 201.75 10,880 -10.88(-5.11%)
May 10, 2011 209.38 215.38 205.38 212.62 8,120 +4.75(+2.29%)
May 09, 2011 201.00 208.24 201.00 207.88 7,943 +7.38(+3.68%)
May 06, 2011 203.62 206.86 195.00 200.50 11,723 +0.50(+0.25%)
May 05, 2011 205.12 214.62 197.38 200.00 11,384 -8.88(-4.25%)
May 04, 2011 206.50 213.75 198.00 208.88 11,749 +1.75(+0.84%)
May 03, 2011 220.88 227.00 202.50 207.12 15,537 -15.88(-7.12%)
May 02, 2011 224.00 224.50 222.88 223.00 12,359 -6.88(-2.99%)
Apr 29, 2011 225.38 229.88 223.50 229.88 12,130 +5.38(+2.39%)
Apr 28, 2011 224.88 225.00 221.38 224.50 7,677 +1.62(+0.73%)
Apr 27, 2011 218.62 223.50 203.38 222.88 21,548 +2.00(+0.91%)
Apr 26, 2011 200.00 222.00 200.00 220.88 23,338 +22.75(+11.48%)
Apr 25, 2011 198.62 201.12 196.25 198.12 17,310 +4.12(+2.13%)
Apr 21, 2011 176.25 197.88 175.38 194.00 14,568 +18.75(+10.70%)
Apr 20, 2011 176.88 178.75 171.38 175.25 10,626 +1.50(+0.86%)
Apr 19, 2011 183.00 183.00 169.38 173.75 10,052 -5.12(-2.87%)
Apr 18, 2011 180.38 181.12 177.62 178.88 3,725 -5.38(-2.92%)
Apr 15, 2011 184.62 185.25 183.12 184.25 4,871 -0.88(-0.47%)
Apr 14, 2011 180.12 187.38 178.75 185.12 5,895 +4.88(+2.70%)
Apr 13, 2011 184.50 185.62 177.50 180.25 7,719 -0.88(-0.48%)
Apr 12, 2011 191.50 191.50 178.38 181.12 16,731 -10.62(-5.54%)
Apr 11, 2011 194.88 197.12 191.75 191.75 7,273 -2.88(-1.48%)
Apr 08, 2011 198.75 199.75 190.75 194.62 9,884 -2.00(-1.02%)
Apr 07, 2011 198.00 199.85 195.75 196.62 5,538 -0.88(-0.44%)
Apr 06, 2011 198.62 200.98 195.62 197.50 10,756 +0.50(+0.25%)
Apr 05, 2011 193.88 201.75 193.88 197.00 11,104 +3.12(+1.61%)
Apr 04, 2011 188.62 197.12 188.62 193.88 8,543 +3.00(+1.57%)
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.