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

Houston American Energy Corporation Common Stock (NY:HUSA)

0.4510 -0.0290 (-6.04%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.4700 0.4900 0.4500 0.4510 424,689 -0.03(-6.04%)
May 29, 2025 0.6485 0.6485 0.4618 0.4800 1,100,682 -0.23(-32.20%)
May 28, 2025 0.6900 0.7150 0.6730 0.7080 263,714 +0.02(+2.61%)
May 27, 2025 0.6728 0.6900 0.6520 0.6900 116,506 +0.02(+3.45%)
May 23, 2025 0.6617 0.6816 0.6617 0.6670 120,654 +0.02(+2.62%)
May 22, 2025 0.6766 0.6766 0.6238 0.6500 216,936 -0.02(-3.29%)
May 21, 2025 0.6588 0.6968 0.6400 0.6721 345,697 +0.04(+5.61%)
May 20, 2025 0.6472 0.6652 0.6301 0.6364 406,527 +0.01(+0.89%)
May 19, 2025 0.6108 0.6599 0.6100 0.6308 109,702 +0.00(+0.13%)
May 16, 2025 0.6100 0.6496 0.6100 0.6300 136,127 +0.01(+1.61%)
May 15, 2025 0.6613 0.6800 0.6055 0.6200 258,316 -0.06(-8.16%)
May 14, 2025 0.7319 0.7319 0.6700 0.6751 150,127 -0.03(-3.74%)
May 13, 2025 0.6800 0.7174 0.6501 0.7013 401,702 +0.04(+5.41%)
May 12, 2025 0.6530 0.6653 0.6400 0.6653 300,730 +0.03(+4.94%)
May 09, 2025 0.6500 0.6595 0.6213 0.6340 111,687 -0.01(-1.00%)
May 08, 2025 0.6000 0.6433 0.6000 0.6404 212,549 +0.04(+6.68%)
May 07, 2025 0.6080 0.6255 0.5850 0.6003 206,182 -0.00(-0.45%)
May 06, 2025 0.6100 0.6199 0.5941 0.6030 279,001 -0.00(-0.36%)
May 05, 2025 0.6100 0.6175 0.5929 0.6052 95,246 -0.00(-0.79%)
May 02, 2025 0.6000 0.6264 0.5710 0.6100 355,204 +0.03(+5.54%)
May 01, 2025 0.5800 0.6553 0.5700 0.5780 1,013,727 +0.01(+1.40%)
Apr 30, 2025 0.6071 0.6071 0.5700 0.5700 153,376 -0.03(-4.20%)
Apr 29, 2025 0.6294 0.6308 0.5948 0.5950 147,178 -0.01(-2.30%)
Apr 28, 2025 0.6295 0.6306 0.5806 0.6090 107,670 -0.02(-2.90%)
Apr 25, 2025 0.6300 0.6386 0.5810 0.6272 122,370 +0.02(+2.82%)
Apr 24, 2025 0.5800 0.6140 0.5692 0.6100 289,502 +0.05(+9.32%)
Apr 23, 2025 0.5500 0.5790 0.5484 0.5580 149,960 +0.01(+2.65%)
Apr 22, 2025 0.5430 0.5497 0.5247 0.5436 179,979 +0.00(+0.30%)
Apr 21, 2025 0.5800 0.5838 0.5300 0.5420 206,452 -0.03(-5.41%)
Apr 17, 2025 0.5595 0.5876 0.5500 0.5730 251,448 +0.02(+3.94%)
Apr 16, 2025 0.5400 0.5645 0.5310 0.5513 139,437 -0.01(-2.39%)
Apr 15, 2025 0.5690 0.5690 0.5329 0.5648 99,597 +0.00(+0.32%)
Apr 14, 2025 0.5928 0.5959 0.5401 0.5630 171,215 -0.02(-2.60%)
Apr 11, 2025 0.5419 0.5799 0.5205 0.5780 388,551 +0.04(+7.24%)
Apr 10, 2025 0.5790 0.5797 0.5200 0.5390 225,778 -0.01(-2.00%)
Apr 09, 2025 0.5272 0.6450 0.5028 0.5500 371,884 +0.01(+1.95%)
Apr 08, 2025 0.6600 0.6600 0.5200 0.5395 398,355 -0.07(-11.54%)
Apr 07, 2025 0.6204 0.6750 0.5800 0.6099 258,724 -0.01(-0.85%)
Apr 04, 2025 0.6500 0.6893 0.6013 0.6151 364,307 -0.05(-7.53%)
Apr 03, 2025 0.7200 0.7249 0.6650 0.6652 299,730 -0.08(-11.31%)
Apr 02, 2025 0.7300 0.7699 0.7300 0.7500 297,159 +0.01(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.