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 (%)
Oct 31, 2022 3.550 3.820 3.550 3.810 755,471 +0.22(+6.13%)
Oct 28, 2022 3.770 3.850 3.530 3.590 741,824 -0.21(-5.53%)
Oct 27, 2022 3.890 4.040 3.750 3.800 1,278,885 -0.05(-1.30%)
Oct 26, 2022 4.060 4.190 3.850 3.850 1,355,397 -0.11(-2.78%)
Oct 25, 2022 3.960 4.080 3.900 3.960 664,732 -0.03(-0.75%)
Oct 24, 2022 4.000 4.080 3.900 3.990 260,545 -0.04(-0.99%)
Oct 21, 2022 3.860 4.060 3.850 4.030 333,493 +0.15(+3.87%)
Oct 20, 2022 4.030 4.185 3.821 3.880 671,267 -0.07(-1.77%)
Oct 19, 2022 3.740 4.105 3.710 3.950 1,105,064 +0.21(+5.61%)
Oct 18, 2022 3.810 3.903 3.680 3.740 279,921 -0.07(-1.84%)
Oct 17, 2022 3.750 3.890 3.620 3.810 370,173 +0.20(+5.54%)
Oct 14, 2022 3.840 3.850 3.580 3.610 247,759 -0.20(-5.25%)
Oct 13, 2022 3.500 3.859 3.430 3.810 796,883 +0.27(+7.63%)
Oct 12, 2022 3.650 3.680 3.520 3.540 512,773 -0.12(-3.28%)
Oct 11, 2022 3.780 3.900 3.600 3.660 685,550 -0.31(-7.81%)
Oct 10, 2022 4.190 4.280 3.850 3.970 908,101 -0.31(-7.24%)
Oct 07, 2022 4.100 4.535 4.100 4.280 2,677,095 +0.08(+1.90%)
Oct 06, 2022 4.250 4.370 4.050 4.200 1,193,133 -0.03(-0.71%)
Oct 05, 2022 4.380 4.730 4.000 4.230 6,704,975 +0.23(+5.75%)
Oct 04, 2022 3.920 4.030 3.830 4.000 1,231,462 +0.20(+5.26%)
Oct 03, 2022 3.750 3.930 3.600 3.800 1,125,712 +0.34(+9.83%)
Sep 30, 2022 3.730 3.730 3.450 3.460 674,124 -0.20(-5.46%)
Sep 29, 2022 3.580 3.710 3.330 3.660 3,058,614 +0.10(+2.81%)
Sep 28, 2022 3.290 3.630 3.260 3.560 814,576 +0.35(+10.90%)
Sep 27, 2022 3.140 3.340 3.120 3.210 546,673 +0.11(+3.55%)
Sep 26, 2022 3.170 3.230 3.080 3.100 320,406 -0.07(-2.21%)
Sep 23, 2022 3.700 3.700 3.150 3.170 767,442 -0.58(-15.47%)
Sep 22, 2022 3.950 4.050 3.680 3.750 659,953 -0.15(-3.85%)
Sep 21, 2022 3.980 4.130 3.880 3.900 490,033 -0.01(-0.26%)
Sep 20, 2022 3.970 4.040 3.860 3.910 374,253 -0.11(-2.74%)
Sep 19, 2022 3.950 4.112 3.870 4.020 544,371 -0.04(-0.99%)
Sep 16, 2022 4.100 4.190 3.920 4.060 583,195 -0.08(-1.93%)
Sep 15, 2022 4.280 4.320 4.090 4.140 530,942 -0.21(-4.83%)
Sep 14, 2022 4.210 4.540 4.210 4.350 1,688,339 +0.20(+4.82%)
Sep 13, 2022 4.400 4.550 4.080 4.150 866,444 -0.33(-7.37%)
Sep 12, 2022 4.560 4.700 4.461 4.480 849,366 +0.00(+0.00%)
Sep 09, 2022 4.380 4.550 4.220 4.480 774,550 +0.26(+6.16%)
Sep 08, 2022 4.240 4.380 4.160 4.220 602,999 -0.04(-0.94%)
Sep 07, 2022 4.210 4.410 4.110 4.260 887,458 -0.09(-2.07%)
Sep 06, 2022 4.730 4.730 4.310 4.350 866,382 -0.31(-6.65%)
Sep 02, 2022 4.280 4.824 4.100 4.660 1,501,008 +0.59(+14.50%)
Sep 01, 2022 4.230 4.250 3.980 4.070 569,463 -0.28(-6.44%)
Aug 31, 2022 4.070 4.500 4.070 4.350 595,978 +0.12(+2.84%)
Aug 30, 2022 4.700 4.710 4.090 4.230 1,707,963 -0.73(-14.72%)
Aug 29, 2022 4.930 5.220 4.900 4.960 3,579,684 +0.04(+0.81%)
Aug 26, 2022 4.480 4.990 4.400 4.920 2,093,535 +0.40(+8.85%)
Aug 25, 2022 4.830 5.130 4.410 4.520 2,573,899 -0.26(-5.44%)
Aug 24, 2022 5.010 5.310 4.480 4.780 7,091,988 -0.22(-4.40%)
Aug 23, 2022 4.570 5.500 4.554 5.000 21,669,806 +0.61(+13.90%)
Aug 22, 2022 3.900 4.399 3.830 4.390 4,041,688 +0.53(+13.73%)
Aug 19, 2022 3.990 4.150 3.730 3.860 3,435,395 -0.33(-7.88%)
Aug 18, 2022 3.780 4.600 3.759 4.190 12,242,274 +0.49(+13.24%)
Aug 17, 2022 3.620 3.900 3.600 3.700 1,193,557 +0.09(+2.49%)
Aug 16, 2022 3.730 3.800 3.600 3.610 489,660 -0.12(-3.22%)
Aug 15, 2022 3.640 3.810 3.520 3.730 336,138 -0.08(-2.10%)
Aug 12, 2022 3.890 3.950 3.740 3.810 268,225 -0.06(-1.55%)
Aug 11, 2022 3.890 4.050 3.800 3.870 1,344,274 +0.05(+1.31%)
Aug 10, 2022 3.810 3.840 3.593 3.820 679,245 +0.12(+3.24%)
Aug 09, 2022 3.810 3.950 3.686 3.700 504,819 -0.07(-1.86%)
Aug 08, 2022 3.730 3.850 3.660 3.770 359,921 +0.04(+1.07%)
Aug 05, 2022 3.530 3.880 3.500 3.730 706,891 +0.16(+4.48%)
Aug 04, 2022 3.750 3.780 3.550 3.570 808,939 -0.26(-6.79%)
Aug 03, 2022 4.090 4.100 3.780 3.830 1,158,564 -0.23(-5.67%)
Aug 02, 2022 4.280 4.290 3.970 4.060 1,555,106 -0.14(-3.33%)
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.