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 (%)
Nov 28, 2014 2.562 2.750 2.562 2.712 1,839 +0.07(+2.84%)
Nov 26, 2014 2.625 2.638 2.638 2.638 4,064 -0.02(-0.71%)
Nov 25, 2014 2.688 2.811 2.647 2.656 3,259 -0.22(-7.61%)
Nov 24, 2014 2.875 2.998 2.645 2.875 2,987 +0.14(+5.02%)
Nov 21, 2014 2.875 2.875 2.737 2.737 6,658 +0.11(+4.29%)
Nov 20, 2014 2.750 2.794 2.625 2.625 5,740 -0.11(-4.07%)
Nov 19, 2014 2.788 2.812 2.562 2.736 23,998 -0.06(-2.19%)
Nov 18, 2014 2.750 2.797 2.688 2.797 3,453 +0.10(+3.61%)
Nov 17, 2014 2.875 2.986 2.625 2.700 3,461 -0.04(-1.32%)
Nov 14, 2014 2.751 3.000 2.500 2.736 24,523 -0.01(-0.50%)
Nov 13, 2014 2.994 2.994 2.645 2.750 26,930 -0.14(-4.76%)
Nov 12, 2014 2.812 2.975 2.763 2.888 6,348 +0.09(+3.26%)
Nov 11, 2014 2.875 2.994 2.781 2.796 5,887 -0.08(-2.74%)
Nov 10, 2014 2.889 3.125 2.750 2.875 7,801 -0.08(-2.87%)
Nov 07, 2014 2.881 2.960 2.752 2.960 1,890 -0.04(-1.33%)
Nov 06, 2014 2.875 3.125 2.875 3.000 4,576 +0.12(+4.35%)
Nov 05, 2014 3.112 3.112 2.875 2.875 5,378 +0.00(+0.00%)
Nov 04, 2014 3.250 3.250 2.812 2.875 14,207 +0.00(+0.00%)
Nov 03, 2014 2.875 3.123 2.875 2.875 9,503 -0.27(-8.59%)
Oct 31, 2014 3.002 3.250 3.002 3.145 7,944 +0.01(+0.28%)
Oct 30, 2014 3.124 3.185 3.000 3.136 8,541 +0.07(+2.28%)
Oct 29, 2014 3.055 3.250 3.055 3.066 3,646 +0.01(+0.37%)
Oct 28, 2014 3.013 3.288 3.001 3.055 4,132 +0.06(+1.83%)
Oct 27, 2014 2.962 3.125 3.125 3.000 8,783 -0.12(-4.00%)
Oct 24, 2014 3.189 3.249 3.125 3.125 9,221 -0.12(-3.85%)
Oct 23, 2014 3.562 3.562 3.125 3.250 15,923 -0.21(-6.14%)
Oct 22, 2014 3.000 3.688 3.000 3.462 63,745 +0.46(+15.37%)
Oct 21, 2014 3.000 3.359 2.875 3.001 29,636 +0.13(+4.39%)
Oct 20, 2014 2.772 2.919 2.772 2.875 12,203 -0.12(-4.17%)
Oct 17, 2014 3.250 3.487 3.000 3.000 5,988 +0.00(+0.00%)
Oct 16, 2014 3.004 3.125 3.000 3.000 9,247 +0.21(+7.58%)
Oct 15, 2014 3.000 3.125 2.750 2.789 6,655 -0.27(-8.94%)
Oct 14, 2014 3.125 3.276 3.000 3.062 5,053 -0.02(-0.65%)
Oct 13, 2014 3.475 3.500 3.062 3.083 5,375 -0.17(-5.15%)
Oct 10, 2014 3.250 3.312 3.250 3.250 5,488 -0.06(-1.89%)
Oct 09, 2014 3.375 3.394 3.250 3.312 3,131 -0.06(-1.85%)
Oct 08, 2014 3.440 3.500 3.276 3.375 10,643 -0.38(-10.00%)
Oct 07, 2014 3.438 3.750 3.272 3.750 7,674 +0.38(+11.11%)
Oct 06, 2014 3.470 3.500 3.251 3.375 6,670 +0.12(+3.85%)
Oct 03, 2014 3.250 3.561 3.250 3.250 17,238 -0.24(-6.81%)
Oct 02, 2014 3.750 3.750 3.288 3.487 13,991 -0.26(-7.00%)
Oct 01, 2014 3.750 3.938 3.688 3.750 12,422 -0.06(-1.64%)
Sep 30, 2014 3.750 4.000 3.750 3.812 10,896 -0.06(-1.64%)
Sep 29, 2014 3.750 4.000 3.750 3.876 4,600 +0.06(+1.67%)
Sep 26, 2014 4.085 4.247 3.812 3.812 9,818 -0.08(-1.93%)
Sep 25, 2014 4.188 4.249 3.888 3.888 13,519 -0.30(-7.16%)
Sep 24, 2014 4.000 4.250 3.896 4.188 3,568 +0.30(+7.72%)
Sep 23, 2014 4.562 4.562 3.875 3.888 15,519 -0.36(-8.53%)
Sep 22, 2014 4.140 4.622 4.125 4.250 9,953 -0.38(-8.11%)
Sep 19, 2014 4.625 4.625 3.812 4.625 40,588 +0.00(+0.00%)
Sep 18, 2014 4.875 4.999 4.521 4.625 16,826 +0.12(+2.72%)
Sep 17, 2014 4.112 4.736 4.112 4.503 35,531 +0.48(+11.86%)
Sep 16, 2014 3.750 4.199 3.625 4.025 26,490 +0.40(+11.03%)
Sep 15, 2014 3.499 3.750 3.438 3.625 17,988 +0.19(+5.45%)
Sep 12, 2014 3.288 3.499 3.250 3.438 4,223 +0.15(+4.56%)
Sep 11, 2014 3.376 3.376 3.250 3.288 9,688 +0.04(+1.15%)
Sep 10, 2014 3.361 3.361 3.188 3.250 9,602 +0.00(+0.00%)
Sep 09, 2014 3.250 3.368 3.126 3.250 3,314 +0.12(+3.96%)
Sep 08, 2014 2.969 3.500 2.938 3.126 11,721 +0.13(+4.21%)
Sep 05, 2014 3.125 3.244 3.000 3.000 792 +0.00(+0.00%)
Sep 04, 2014 3.000 3.250 3.000 3.000 3,601 +0.00(+0.00%)
Sep 03, 2014 3.125 3.125 2.950 3.000 15,055 +0.00(+0.00%)
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.