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 30, 2011 178.50 178.50 172.25 175.12 22,983 +10.12(+6.14%)
Nov 29, 2011 166.88 167.75 162.50 165.00 15,552 -1.12(-0.68%)
Nov 28, 2011 165.62 167.24 163.38 166.12 10,422 +7.62(+4.81%)
Nov 25, 2011 164.00 165.75 157.50 158.50 9,820 -5.50(-3.35%)
Nov 23, 2011 169.38 170.12 163.62 164.00 13,325 -7.88(-4.58%)
Nov 22, 2011 175.00 177.34 169.38 171.88 6,284 -3.25(-1.86%)
Nov 21, 2011 179.38 183.14 173.00 175.12 13,601 -7.25(-3.98%)
Nov 18, 2011 181.75 185.62 179.88 182.38 5,273 -0.12(-0.07%)
Nov 17, 2011 184.12 189.88 180.12 182.50 9,022 -1.25(-0.68%)
Nov 16, 2011 186.25 189.75 182.88 183.75 9,032 -5.38(-2.84%)
Nov 15, 2011 187.50 190.26 183.75 189.12 4,598 +0.88(+0.46%)
Nov 14, 2011 186.88 189.38 181.88 188.25 6,453 +0.25(+0.13%)
Nov 11, 2011 195.12 195.12 185.75 188.00 6,759 +4.25(+2.31%)
Nov 10, 2011 190.12 190.75 180.06 183.75 9,590 -2.50(-1.34%)
Nov 09, 2011 199.62 203.32 185.38 186.25 11,868 -17.12(-8.42%)
Nov 08, 2011 204.12 205.99 196.00 203.38 4,273 +0.75(+0.37%)
Nov 07, 2011 203.25 206.25 197.25 202.62 5,009 -0.25(-0.12%)
Nov 04, 2011 204.38 206.44 201.50 202.88 3,087 -4.25(-2.05%)
Nov 03, 2011 208.50 209.50 197.62 207.12 9,437 +2.75(+1.35%)
Nov 02, 2011 196.62 205.50 191.38 204.38 9,228 +14.88(+7.85%)
Nov 01, 2011 188.12 199.12 188.12 189.50 10,651 -6.25(-3.19%)
Oct 31, 2011 203.12 206.12 195.62 195.75 4,452 -10.38(-5.03%)
Oct 28, 2011 203.62 213.12 197.00 206.12 11,015 -5.12(-2.43%)
Oct 27, 2011 205.50 211.25 200.12 211.25 17,130 +12.88(+6.49%)
Oct 26, 2011 200.25 203.69 191.38 198.38 8,626 +2.12(+1.08%)
Oct 25, 2011 200.00 201.88 193.86 196.25 9,008 -6.00(-2.97%)
Oct 24, 2011 195.12 204.75 194.77 202.25 10,913 +9.25(+4.79%)
Oct 21, 2011 198.50 199.50 192.62 193.00 8,481 -0.75(-0.39%)
Oct 20, 2011 196.88 201.75 191.88 193.75 17,847 -5.88(-2.94%)
Oct 19, 2011 204.75 212.38 199.25 199.62 12,638 -6.88(-3.33%)
Oct 18, 2011 205.00 209.12 199.50 206.50 13,136 +2.50(+1.23%)
Oct 17, 2011 203.75 207.75 202.50 204.00 9,149 -0.62(-0.31%)
Oct 14, 2011 204.38 206.75 200.62 204.62 7,948 +4.00(+1.99%)
Oct 13, 2011 195.50 206.12 191.88 200.62 9,429 +5.25(+2.69%)
Oct 12, 2011 197.38 198.43 190.88 195.38 13,713 +0.75(+0.39%)
Oct 11, 2011 185.62 194.62 185.62 194.62 13,322 +6.75(+3.59%)
Oct 10, 2011 181.75 198.12 181.75 187.88 16,178 +9.50(+5.33%)
Oct 07, 2011 188.38 190.75 175.75 178.38 10,979 -11.25(-5.93%)
Oct 06, 2011 187.12 189.88 183.84 189.62 12,716 +2.62(+1.40%)
Oct 05, 2011 187.50 195.00 175.62 187.00 15,718 -3.62(-1.90%)
Oct 04, 2011 162.50 190.88 158.75 190.62 24,423 +26.25(+15.97%)
Oct 03, 2011 173.12 176.88 161.50 164.38 14,031 -7.62(-4.43%)
Sep 30, 2011 163.25 175.00 162.62 172.00 18,191 +5.38(+3.23%)
Sep 29, 2011 184.50 189.50 162.50 166.62 23,713 -11.75(-6.59%)
Sep 28, 2011 190.25 192.88 178.38 178.38 10,993 -10.12(-5.37%)
Sep 27, 2011 185.62 193.12 185.50 188.50 18,825 +7.25(+4.00%)
Sep 26, 2011 184.38 184.38 175.00 181.25 12,276 +1.38(+0.76%)
Sep 23, 2011 181.88 183.88 175.12 179.88 9,964 -2.00(-1.10%)
Sep 22, 2011 184.88 191.25 179.38 181.88 15,718 -11.50(-5.95%)
Sep 21, 2011 205.75 207.50 192.88 193.38 13,246 -13.00(-6.30%)
Sep 20, 2011 214.38 216.88 204.62 206.38 13,802 -5.00(-2.37%)
Sep 19, 2011 213.25 223.62 204.50 211.38 22,030 -8.00(-3.65%)
Sep 16, 2011 231.62 235.00 217.62 219.38 22,593 -10.62(-4.62%)
Sep 15, 2011 245.12 245.12 224.75 230.00 18,924 -11.12(-4.61%)
Sep 14, 2011 250.00 252.38 238.79 241.12 17,167 -6.12(-2.48%)
Sep 13, 2011 242.12 248.75 235.75 247.25 14,402 +5.75(+2.38%)
Sep 12, 2011 233.00 242.12 224.75 241.50 15,277 +12.38(+5.40%)
Sep 09, 2011 231.88 237.50 225.50 229.12 13,580 -6.38(-2.71%)
Sep 08, 2011 241.25 245.81 233.88 235.50 14,220 -6.62(-2.74%)
Sep 07, 2011 231.62 243.25 231.00 242.12 24,448 +15.25(+6.72%)
Sep 06, 2011 221.00 236.62 211.38 226.88 32,904 +0.00(+0.00%)
Sep 02, 2011 234.62 244.25 225.25 226.88 32,009 -14.50(-6.01%)
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.