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

Houston American Energy Corp (NY: HUSA )

1.550 +0.040 (+2.65%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2017 5.625 5.750 5.000 5.312 60,483 -0.31(-5.56%)
Apr 27, 2017 4.625 5.838 4.500 5.625 195,856 +1.00(+21.62%)
Apr 26, 2017 4.237 4.747 4.129 4.625 8,901 +0.38(+8.82%)
Apr 25, 2017 4.312 4.438 4.125 4.250 12,479 -0.12(-2.86%)
Apr 24, 2017 4.875 4.875 4.250 4.375 11,871 +0.00(+0.00%)
Apr 21, 2017 4.125 4.688 4.013 4.375 22,721 +0.38(+9.38%)
Apr 20, 2017 4.062 4.125 3.935 4.000 6,287 +0.06(+1.59%)
Apr 19, 2017 4.062 4.062 3.875 3.938 10,185 +0.06(+1.61%)
Apr 18, 2017 3.938 4.062 3.751 3.875 16,444 -0.06(-1.59%)
Apr 17, 2017 4.375 4.375 3.750 3.938 11,520 -0.44(-10.00%)
Apr 13, 2017 4.375 4.750 3.876 4.375 32,067 +0.00(+0.00%)
Apr 12, 2017 3.725 5.213 3.725 4.375 114,570 +0.62(+16.67%)
Apr 11, 2017 3.461 3.875 3.402 3.750 15,538 +0.25(+7.14%)
Apr 10, 2017 3.500 3.650 3.401 3.500 6,442 -0.12(-3.45%)
Apr 07, 2017 3.436 3.625 3.203 3.625 8,350 +0.19(+5.49%)
Apr 06, 2017 3.250 3.600 3.188 3.436 10,805 +0.19(+5.73%)
Apr 05, 2017 3.379 3.908 3.125 3.250 42,650 +0.03(+0.97%)
Apr 04, 2017 3.500 3.500 2.925 3.219 12,292 -0.09(-2.83%)
Apr 03, 2017 3.250 3.314 2.938 3.312 8,645 -0.06(-1.85%)
Mar 31, 2017 3.413 3.500 3.375 3.375 10,642 +0.12(+3.85%)
Mar 30, 2017 3.000 3.609 3.000 3.250 6,290 +0.25(+8.33%)
Mar 29, 2017 3.201 3.451 2.969 3.000 24,093 -0.31(-9.43%)
Mar 28, 2017 3.438 3.500 3.250 3.312 6,335 -0.19(-5.36%)
Mar 27, 2017 3.634 3.750 3.186 3.500 8,122 -0.00(-0.14%)
Mar 24, 2017 3.375 3.625 3.375 3.505 8,621 +0.00(+0.14%)
Mar 23, 2017 3.625 3.812 3.126 3.500 17,255 -0.25(-6.67%)
Mar 22, 2017 3.938 3.938 3.750 3.750 4,208 -0.09(-2.44%)
Mar 21, 2017 3.875 4.000 3.750 3.844 5,013 -0.12(-2.94%)
Mar 20, 2017 3.938 4.000 3.938 3.960 6,541 +0.08(+2.19%)
Mar 17, 2017 4.125 4.707 3.750 3.875 14,372 -0.06(-1.65%)
Mar 16, 2017 4.125 4.125 3.750 3.940 9,771 -0.06(-1.50%)
Mar 15, 2017 3.688 4.062 3.562 4.000 15,157 +0.41(+11.30%)
Mar 14, 2017 3.750 3.750 3.500 3.594 13,139 -0.16(-4.17%)
Mar 13, 2017 4.125 4.125 3.513 3.750 14,486 -0.22(-5.63%)
Mar 10, 2017 4.188 4.250 3.755 3.974 40,031 -0.31(-7.18%)
Mar 09, 2017 5.000 5.106 4.250 4.281 64,336 -0.63(-12.85%)
Mar 08, 2017 3.750 5.000 3.625 4.912 165,010 +1.29(+35.52%)
Mar 07, 2017 3.125 3.625 3.125 3.625 42,255 +0.56(+18.08%)
Mar 06, 2017 3.125 3.125 2.562 3.070 18,962 -0.05(-1.72%)
Mar 03, 2017 2.928 3.125 2.785 3.124 15,128 +0.33(+12.01%)
Mar 02, 2017 2.750 2.938 2.750 2.789 6,840 +0.04(+1.41%)
Mar 01, 2017 3.000 3.000 2.501 2.750 12,557 -0.12(-4.35%)
Feb 28, 2017 3.000 3.000 2.752 2.875 13,818 -0.10(-3.48%)
Feb 27, 2017 2.812 3.053 2.750 2.979 18,588 +0.29(+10.84%)
Feb 24, 2017 2.750 2.875 2.625 2.688 14,864 -0.06(-2.27%)
Feb 23, 2017 2.750 2.999 2.625 2.750 27,917 +0.12(+4.76%)
Feb 22, 2017 2.500 2.625 2.431 2.625 14,767 +0.19(+7.86%)
Feb 21, 2017 2.438 2.475 2.375 2.434 7,805 -0.03(-1.12%)
Feb 17, 2017 2.461 2.461 2.461 0 +0.02(+0.72%)
Feb 16, 2017 2.438 2.462 2.385 2.444 2,838 +0.00(+0.05%)
Feb 15, 2017 2.480 2.480 2.362 2.442 15,421 +0.02(+0.72%)
Feb 14, 2017 2.561 2.561 2.400 2.425 6,524 +0.02(+1.04%)
Feb 13, 2017 2.498 2.498 2.375 2.400 7,818 -0.09(-3.52%)
Feb 10, 2017 2.498 2.498 2.388 2.487 8,134 +0.05(+2.05%)
Feb 09, 2017 2.498 2.498 2.375 2.438 7,212 +0.00(+0.00%)
Feb 08, 2017 2.498 2.498 2.375 2.438 1,561 +0.05(+2.09%)
Feb 07, 2017 2.471 2.475 2.375 2.388 5,397 +0.01(+0.47%)
Feb 06, 2017 2.475 2.475 2.375 2.376 1,346 -0.01(-0.47%)
Feb 03, 2017 2.436 2.438 2.388 2.388 1,956 -0.05(-2.05%)
Feb 02, 2017 2.494 2.494 2.375 2.438 2,648 -0.05(-2.01%)
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.