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: 8:00 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 (%)
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%)
Apr 01, 2011 192.38 195.50 188.75 190.88 6,463 -1.75(-0.91%)
Mar 31, 2011 198.12 201.25 191.88 192.62 13,950 -3.75(-1.91%)
Mar 30, 2011 196.38 196.38 196.38 196.38 10,167 +8.00(+4.25%)
Mar 29, 2011 187.00 190.50 185.88 188.38 9,270 +1.38(+0.74%)
Mar 28, 2011 186.50 192.97 186.50 187.00 10,290 +2.00(+1.08%)
Mar 25, 2011 178.88 189.00 178.75 185.00 18,515 +5.50(+3.06%)
Mar 24, 2011 183.00 184.22 178.12 179.50 4,516 -2.25(-1.24%)
Mar 23, 2011 183.12 185.09 180.62 181.75 7,724 -1.50(-0.82%)
Mar 22, 2011 185.38 186.25 182.75 183.25 7,822 -1.12(-0.61%)
Mar 21, 2011 184.12 187.12 183.62 184.38 15,404 +9.50(+5.43%)
Mar 18, 2011 178.12 178.12 172.12 174.88 7,323 -2.12(-1.20%)
Mar 17, 2011 179.12 185.37 176.50 177.00 9,708 +1.25(+0.71%)
Mar 16, 2011 177.75 179.25 173.62 175.75 15,231 +0.12(+0.07%)
Mar 15, 2011 174.75 177.38 174.75 175.62 9,163 +0.25(+0.14%)
Mar 14, 2011 171.62 180.00 169.00 175.38 11,763 +4.38(+2.56%)
Mar 11, 2011 168.12 172.88 164.00 171.00 11,853 +5.38(+3.25%)
Mar 10, 2011 178.75 179.38 163.25 165.62 23,245 -15.75(-8.68%)
Mar 09, 2011 183.25 188.86 181.25 181.38 5,046 -0.50(-0.27%)
Mar 08, 2011 183.62 184.37 178.88 181.88 9,736 -1.88(-1.02%)
Mar 07, 2011 195.12 195.38 183.12 183.75 11,878 -9.75(-5.04%)
Mar 04, 2011 191.88 196.74 191.50 193.50 5,147 +1.12(+0.58%)
Mar 03, 2011 192.38 195.56 191.50 192.38 5,084 +0.75(+0.39%)
Mar 02, 2011 187.12 194.88 186.25 191.62 7,290 +3.75(+2.00%)
Mar 01, 2011 200.12 200.12 187.50 187.88 13,829 -12.25(-6.12%)
Feb 28, 2011 206.12 207.75 196.88 200.12 8,417 -3.25(-1.60%)
Feb 25, 2011 202.00 207.12 200.38 203.38 6,656 +3.62(+1.81%)
Feb 24, 2011 198.25 202.88 197.50 199.75 7,106 +2.50(+1.27%)
Feb 23, 2011 198.38 199.50 193.12 197.25 8,323 +0.38(+0.19%)
Feb 22, 2011 198.25 203.00 194.51 196.88 8,891 -2.50(-1.25%)
Feb 18, 2011 205.12 207.50 196.88 199.38 9,596 -4.38(-2.15%)
Feb 17, 2011 194.00 205.50 192.38 203.75 16,262 +9.75(+5.03%)
Feb 16, 2011 194.75 195.25 189.50 194.00 10,766 +0.25(+0.13%)
Feb 15, 2011 200.12 201.12 191.75 193.75 9,688 -6.38(-3.19%)
Feb 14, 2011 205.25 206.62 198.89 200.12 6,782 -4.38(-2.14%)
Feb 11, 2011 203.88 205.12 200.66 204.50 6,402 +1.38(+0.68%)
Feb 10, 2011 204.62 205.12 197.88 203.12 8,609 -0.75(-0.37%)
Feb 09, 2011 210.62 212.50 202.75 203.88 11,126 -6.00(-2.86%)
Feb 08, 2011 204.50 210.12 204.38 209.88 17,976 +7.25(+3.58%)
Feb 07, 2011 201.25 205.62 201.00 202.62 4,473 +1.12(+0.56%)
Feb 04, 2011 207.88 209.50 200.25 201.50 9,260 -6.50(-3.12%)
Feb 03, 2011 204.50 208.12 203.38 208.00 9,006 +3.75(+1.84%)
Feb 02, 2011 201.88 206.50 199.00 204.25 8,694 +2.62(+1.30%)
Feb 01, 2011 196.88 203.88 196.88 201.62 7,916 +6.25(+3.20%)
Jan 31, 2011 191.12 200.00 190.12 195.38 12,166 +5.00(+2.63%)
Jan 28, 2011 190.62 193.12 187.75 190.38 6,781 -1.00(-0.52%)
Jan 27, 2011 195.62 196.12 190.88 191.38 6,964 -4.25(-2.17%)
Jan 26, 2011 194.50 201.50 192.38 195.62 8,030 +1.25(+0.64%)
Jan 25, 2011 192.50 195.25 188.12 194.38 18,014 +1.12(+0.58%)
Jan 24, 2011 193.50 195.38 192.00 193.25 11,657 -0.50(-0.26%)
Jan 21, 2011 195.50 199.25 191.88 193.75 26,302 -3.50(-1.77%)
Jan 20, 2011 199.75 199.88 192.75 197.25 15,174 -2.62(-1.31%)
Jan 19, 2011 209.75 211.25 197.75 199.88 31,269 -10.62(-5.05%)
Jan 18, 2011 222.25 222.25 209.38 210.50 13,914 -11.62(-5.23%)
Jan 14, 2011 216.38 222.12 214.75 222.12 6,465 +5.75(+2.66%)
Jan 13, 2011 223.50 226.75 211.62 216.38 10,398 -7.88(-3.51%)
Jan 12, 2011 228.75 229.38 223.12 224.25 4,427 -1.38(-0.61%)
Jan 11, 2011 231.75 234.12 224.00 225.62 9,993 -4.75(-2.06%)
Jan 10, 2011 232.50 235.00 230.00 230.38 5,879 -4.25(-1.81%)
Jan 07, 2011 235.00 235.50 229.25 234.62 7,008 +0.88(+0.37%)
Jan 06, 2011 233.38 234.75 225.00 233.75 10,439 +0.88(+0.38%)
Jan 05, 2011 220.00 239.25 218.25 232.88 25,151 +11.38(+5.14%)
Jan 04, 2011 228.88 230.00 215.75 221.50 20,159 -6.00(-2.64%)
Jan 03, 2011 227.25 228.25 223.25 227.50 8,420 +1.38(+0.61%)
Dec 31, 2010 226.88 232.50 226.12 226.12 3,914 -1.62(-0.71%)
Dec 30, 2010 229.38 231.12 227.38 227.75 5,855 -1.75(-0.76%)
Dec 29, 2010 228.25 230.62 225.62 229.50 6,490 +1.38(+0.60%)
Dec 28, 2010 228.62 228.75 226.50 228.12 6,825 +0.38(+0.16%)
Dec 27, 2010 225.75 228.00 222.88 227.75 6,198 +2.25(+1.00%)
Dec 23, 2010 226.25 228.75 222.38 225.50 8,531 -1.25(-0.55%)
Dec 22, 2010 227.25 228.78 221.25 226.75 15,493 -0.25(-0.11%)
Dec 21, 2010 220.62 229.62 218.75 227.00 17,951 +8.00(+3.65%)
Dec 20, 2010 214.62 220.75 210.50 219.00 13,065 +4.88(+2.28%)
Dec 17, 2010 202.50 216.00 199.75 214.12 67,640 +10.38(+5.09%)
Dec 16, 2010 206.75 207.62 199.75 203.75 19,107 -3.12(-1.51%)
Dec 15, 2010 211.12 218.50 206.50 206.88 13,255 -7.38(-3.44%)
Dec 14, 2010 222.00 222.25 213.75 214.25 8,048 -6.25(-2.83%)
Dec 13, 2010 222.12 224.00 219.50 220.50 7,991 -0.50(-0.23%)
Dec 10, 2010 216.75 221.60 214.75 221.00 6,762 +5.62(+2.61%)
Dec 09, 2010 214.12 219.25 204.75 215.38 19,101 +3.50(+1.65%)
Dec 08, 2010 232.25 232.25 193.75 211.88 53,786 -18.38(-7.98%)
Dec 07, 2010 235.25 239.76 228.50 230.25 19,959 -1.12(-0.49%)
Dec 06, 2010 229.50 232.75 226.88 231.38 9,956 +2.38(+1.04%)
Dec 03, 2010 231.25 233.12 225.75 229.00 14,508 -2.50(-1.08%)
Dec 02, 2010 224.75 233.25 223.38 231.50 18,742 +8.00(+3.58%)
Dec 01, 2010 218.75 224.25 216.88 223.50 30,914 +8.38(+3.89%)
Nov 30, 2010 209.50 216.88 208.75 215.12 21,158 +4.00(+1.89%)
Nov 29, 2010 210.12 211.12 206.38 211.12 23,144 +3.62(+1.75%)
Nov 26, 2010 207.88 211.00 205.62 207.50 10,248 -1.25(-0.60%)
Nov 24, 2010 208.12 208.75 208.75 208.75 20,605 +2.75(+1.33%)
Nov 23, 2010 196.25 206.25 193.38 206.00 17,559 +7.00(+3.52%)
Nov 22, 2010 202.75 205.25 197.50 199.00 13,008 -3.88(-1.91%)
Nov 19, 2010 195.75 203.62 193.12 202.88 14,260 +7.25(+3.71%)
Nov 18, 2010 190.88 196.12 188.53 195.62 12,577 +7.12(+3.78%)
Nov 17, 2010 186.12 191.00 186.12 188.50 8,503 +1.00(+0.53%)
Nov 16, 2010 188.88 190.25 186.38 187.50 15,773 -3.62(-1.90%)
Nov 15, 2010 188.12 198.12 188.12 191.12 11,215 +3.62(+1.93%)
Nov 12, 2010 196.38 197.12 186.12 187.50 22,109 -10.00(-5.06%)
Nov 11, 2010 198.75 209.25 195.12 197.50 22,592 -1.00(-0.50%)
Nov 10, 2010 182.62 199.88 180.88 198.50 36,119 +16.38(+8.99%)
Nov 09, 2010 175.88 182.25 174.75 182.12 12,780 +4.00(+2.25%)
Nov 08, 2010 175.62 178.62 172.66 178.12 8,630 +1.62(+0.92%)
Nov 05, 2010 180.88 183.86 174.38 176.50 8,012 -3.75(-2.08%)
Nov 04, 2010 174.25 180.75 174.25 180.25 9,884 +3.62(+2.05%)
Nov 03, 2010 177.50 179.88 173.12 176.62 6,189 -0.50(-0.28%)
Nov 02, 2010 176.50 177.50 173.88 177.12 11,009 +2.25(+1.29%)
Nov 01, 2010 175.25 179.75 172.50 174.88 9,356 -0.75(-0.43%)
Oct 29, 2010 176.38 178.75 171.62 175.62 9,907 -1.00(-0.57%)
Oct 28, 2010 183.50 184.12 175.50 176.62 12,135 -6.12(-3.35%)
Oct 27, 2010 177.62 184.12 174.12 182.75 19,878 +17.62(+10.67%)
Oct 25, 2010 165.12 168.25 163.88 165.12 9,616 +2.62(+1.62%)
Oct 22, 2010 159.12 162.50 150.12 162.50 5,309 +3.50(+2.20%)
Oct 21, 2010 160.00 164.12 154.50 159.00 14,261 -0.38(-0.24%)
Oct 20, 2010 160.12 163.50 159.12 159.38 6,791 -1.38(-0.86%)
Oct 19, 2010 161.25 168.38 160.00 160.75 15,567 -2.88(-1.76%)
Oct 18, 2010 162.88 165.50 158.88 163.62 8,112 +1.12(+0.69%)
Oct 15, 2010 163.88 166.25 159.25 162.50 16,547 +1.88(+1.17%)
Oct 14, 2010 164.38 171.25 158.75 160.62 18,032 -3.75(-2.28%)
Oct 13, 2010 164.75 173.12 161.38 164.38 31,323 +4.88(+3.06%)
Oct 12, 2010 146.25 166.38 145.62 159.50 32,518 +12.38(+8.41%)
Oct 11, 2010 146.25 150.38 139.88 147.12 21,922 +3.50(+2.44%)
Oct 08, 2010 143.62 144.87 142.25 143.62 12,180 +1.62(+1.14%)
Oct 07, 2010 144.00 144.62 139.00 142.00 28 -0.12(-0.09%)
Oct 06, 2010 141.88 145.62 141.00 142.12 11,712 +0.38(+0.26%)
Oct 05, 2010 135.00 141.75 134.75 141.75 20,252 +8.25(+6.18%)
Oct 04, 2010 130.12 133.50 128.38 133.50 11,831 +3.50(+2.69%)
Oct 01, 2010 130.00 130.62 125.25 130.00 12,208 +5.12(+4.10%)
Sep 30, 2010 129.62 130.62 121.75 124.88 15,014 -2.88(-2.25%)
Sep 29, 2010 126.50 128.12 124.75 127.75 11,672 +1.12(+0.89%)
Sep 28, 2010 128.50 129.88 124.00 126.62 13 -0.38(-0.30%)
Sep 27, 2010 128.38 129.38 125.88 127.00 10,457 -1.00(-0.78%)
Sep 24, 2010 125.00 128.50 125.00 128.00 10,302 +4.62(+3.75%)
Sep 23, 2010 118.75 123.38 118.75 123.38 63 +2.50(+2.07%)
Sep 22, 2010 120.62 122.00 119.12 120.88 5,825 +0.12(+0.10%)
Sep 21, 2010 120.50 124.00 118.50 120.75 6,684 +0.25(+0.21%)
Sep 20, 2010 112.75 120.88 112.62 120.50 12,976 +8.62(+7.71%)
Sep 17, 2010 111.88 115.25 109.75 111.88 13,273 -4.88(-4.18%)
Sep 15, 2010 118.25 119.25 116.62 116.75 5,615 -1.75(-1.48%)
Sep 14, 2010 124.38 124.75 118.25 118.50 10,394 -5.62(-4.53%)
Sep 13, 2010 123.50 127.12 123.38 124.12 11,440 +2.00(+1.64%)
Sep 10, 2010 119.25 124.62 118.75 122.12 10,822 +3.62(+3.06%)
Sep 09, 2010 117.12 119.12 116.25 118.50 8,881 +3.62(+3.16%)
Sep 08, 2010 116.62 118.75 114.25 114.88 9,142 -1.38(-1.18%)
Sep 07, 2010 122.50 122.50 115.00 116.25 45 -6.50(-5.30%)
Sep 03, 2010 118.62 123.50 118.62 122.75 18,167 +5.50(+4.69%)
Sep 02, 2010 117.25 118.12 115.25 117.25 22 +0.12(+0.11%)
Sep 01, 2010 114.88 120.25 114.88 117.12 12,647 +4.12(+3.65%)
Aug 31, 2010 113.12 119.49 112.50 113.00 24 -2.88(-2.48%)
Aug 30, 2010 118.38 121.49 115.25 115.88 8,939 -4.00(-3.34%)
Aug 27, 2010 119.88 120.00 108.25 119.88 17,422 +9.38(+8.48%)
Aug 26, 2010 112.50 113.75 109.12 110.50 31 -1.12(-1.01%)
Aug 25, 2010 110.50 112.50 108.11 111.62 31 +0.50(+0.45%)
Aug 24, 2010 112.50 114.00 110.50 111.12 128 -4.50(-3.89%)
Aug 23, 2010 120.12 122.19 115.50 115.62 9,337 -3.50(-2.94%)
Aug 20, 2010 117.00 120.75 113.75 119.12 17,342 +1.12(+0.95%)
Aug 19, 2010 131.62 132.88 116.25 118.00 110 -14.38(-10.86%)
Aug 18, 2010 131.12 133.38 127.62 132.38 489 +0.75(+0.57%)
Aug 17, 2010 129.50 134.38 125.50 131.62 75 +4.12(+3.24%)
Aug 16, 2010 102.50 128.62 73.12 127.50 39,712 +16.62(+14.99%)
Aug 13, 2010 110.88 114.00 108.50 110.88 19,491 -2.12(-1.88%)
Aug 12, 2010 116.25 116.25 112.44 113.00 16,365 -4.62(-3.93%)
Aug 11, 2010 122.75 124.75 117.12 117.62 137 -7.62(-6.09%)
Aug 10, 2010 130.00 131.38 123.88 125.25 58 -6.00(-4.57%)
Aug 09, 2010 133.38 134.38 129.75 131.25 12,878 -1.00(-0.76%)
Aug 06, 2010 132.25 136.88 120.62 132.25 20,159 -5.12(-3.73%)
Aug 05, 2010 137.50 139.25 136.25 137.38 8,610 +0.50(+0.37%)
Aug 04, 2010 136.12 138.62 131.25 136.88 11,090 +2.00(+1.48%)
Aug 03, 2010 131.62 138.12 130.38 134.88 10,230 +3.00(+2.27%)
Aug 02, 2010 137.00 140.12 130.62 131.88 28,151 -2.25(-1.68%)
Jul 30, 2010 134.12 136.62 122.50 134.12 24,427 +9.12(+7.30%)
Jul 29, 2010 127.00 130.12 118.75 125.00 18,298 -2.00(-1.57%)
Jul 28, 2010 127.00 130.62 116.25 127.00 51 +9.00(+7.63%)
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.