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
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 29, 2018 3.500 3.799 277,692 -1.17(-23.60%)
Jun 28, 2018 5.000 5.875 4.520 4.973 860,082 +1.04(+26.43%)
Jun 27, 2018 2.950 4.188 2.950 3.933 374,340 +0.98(+33.32%)
Jun 26, 2018 3.000 3.000 2.950 2.950 3,402 -0.03(-0.95%)
Jun 25, 2018 3.013 3.013 2.953 2.978 10,817 -0.08(-2.63%)
Jun 22, 2018 2.938 3.059 2.876 3.059 5,927 +0.12(+4.08%)
Jun 21, 2018 2.975 3.038 2.875 2.939 10,427 -0.11(-3.65%)
Jun 20, 2018 2.950 3.050 2.950 3.050 12,614 +0.08(+2.69%)
Jun 19, 2018 3.050 3.122 2.970 2.970 7,905 -0.15(-4.96%)
Jun 18, 2018 3.062 3.150 3.000 3.125 12,368 +0.12(+4.17%)
Jun 15, 2018 3.124 3.000 3.000 10,994 -0.12(-3.96%)
Jun 14, 2018 3.072 3.125 3.072 3.124 19,906 +0.05(+1.79%)
Jun 13, 2018 3.025 3.094 2.975 3.069 26,497 +0.01(+0.39%)
Jun 12, 2018 3.100 3.100 3.001 3.057 10,680 -0.04(-1.39%)
Jun 11, 2018 3.062 3.100 2.962 3.100 16,808 +0.09(+2.90%)
Jun 08, 2018 2.950 3.100 2.950 3.013 9,163 +0.07(+2.29%)
Jun 07, 2018 2.991 3.075 2.906 2.945 15,838 -0.04(-1.30%)
Jun 06, 2018 2.984 17,843 -0.05(-1.57%)
Jun 05, 2018 3.112 3.112 2.906 3.031 18,611 +0.08(+2.75%)
Jun 04, 2018 3.188 3.188 2.950 2.950 15,739 -0.24(-7.41%)
Jun 01, 2018 3.125 3.196 3.087 3.186 11,155 +0.10(+3.20%)
May 31, 2018 3.087 3.263 3.062 3.087 18,593 +0.00(+0.00%)
May 30, 2018 3.138 3.199 3.087 3.087 13,336 -0.05(-1.59%)
May 29, 2018 3.125 3.233 3.125 3.138 9,569 -0.10(-3.09%)
May 25, 2018 3.237 3.237 3.237 0 -0.06(-1.67%)
May 24, 2018 3.425 3.462 3.250 3.292 16,198 -0.01(-0.23%)
May 23, 2018 3.562 3.562 3.250 3.300 37,562 -0.14(-3.95%)
May 22, 2018 3.152 3.625 3.139 3.436 98,445 +0.29(+9.30%)
May 21, 2018 3.250 3.336 3.112 3.144 26,359 -0.19(-5.77%)
May 18, 2018 3.375 3.387 3.235 3.336 18,423 +0.08(+2.51%)
May 17, 2018 3.138 3.424 3.083 3.254 41,326 +0.12(+3.73%)
May 16, 2018 3.075 3.375 3.075 3.138 35,863 -0.22(-6.66%)
May 15, 2018 3.625 3.750 3.250 3.361 53,954 +0.04(+1.09%)
May 14, 2018 3.025 3.500 3.000 3.325 119,170 +0.30(+9.92%)
May 11, 2018 2.938 3.062 2.938 3.025 15,408 +0.03(+1.01%)
May 10, 2018 3.125 3.125 2.938 2.995 12,602 -0.07(-2.21%)
May 09, 2018 2.938 3.127 2.938 3.062 34,892 +0.10(+3.29%)
May 08, 2018 3.075 3.075 2.938 2.965 9,450 -0.08(-2.79%)
May 07, 2018 3.000 3.100 2.950 3.050 23,801 +0.10(+3.39%)
May 04, 2018 2.939 2.998 2.862 2.950 11,594 -0.02(-0.76%)
May 03, 2018 3.100 3.125 2.914 2.973 12,932 -0.04(-1.29%)
May 02, 2018 3.100 3.100 2.913 3.011 10,348 -0.02(-0.50%)
May 01, 2018 3.125 3.125 2.938 3.026 5,958 +0.01(+0.46%)
Apr 30, 2018 3.150 3.150 3.000 3.013 15,582 +0.01(+0.42%)
Apr 27, 2018 3.001 3.188 2.875 3.000 15,635 +0.14(+4.94%)
Apr 26, 2018 2.796 3.125 2.796 2.859 37,914 +0.11(+3.95%)
Apr 25, 2018 3.000 3.125 2.701 2.750 56,604 -0.22(-7.45%)
Apr 24, 2018 3.250 3.250 2.962 2.971 27,484 -0.16(-5.22%)
Apr 23, 2018 3.237 3.311 3.125 3.135 30,915 -0.12(-3.65%)
Apr 20, 2018 3.263 3.312 3.238 3.254 25,110 -0.05(-1.63%)
Apr 19, 2018 3.375 3.375 3.251 3.308 9,716 +0.06(+1.77%)
Apr 18, 2018 3.250 3.400 3.203 3.250 45,003 +0.00(+0.00%)
Apr 17, 2018 3.281 3.286 3.188 3.250 20,648 -0.03(-0.95%)
Apr 16, 2018 3.275 3.425 3.250 3.281 16,859 -0.02(-0.76%)
Apr 13, 2018 3.438 3.561 3.219 3.306 34,506 -0.03(-0.94%)
Apr 12, 2018 3.646 3.646 3.300 3.337 35,055 -0.16(-4.61%)
Apr 11, 2018 3.500 3.744 3.375 3.499 128,460 +0.00(+0.14%)
Apr 10, 2018 3.500 3.550 3.375 3.494 23,651 +0.10(+3.06%)
Apr 09, 2018 3.438 3.611 3.350 3.390 24,411 -0.01(-0.29%)
Apr 06, 2018 3.400 3.500 3.322 3.400 14,787 -0.06(-1.76%)
Apr 05, 2018 3.478 3.562 3.275 3.461 28,590 +0.15(+4.48%)
Apr 04, 2018 3.375 3.525 3.159 3.312 30,926 -0.09(-2.57%)
Apr 03, 2018 3.740 3.741 3.400 3.400 32,019 -0.16(-4.56%)
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.