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, 2018 3.000 3.000 2.875 2.875 18,168 -0.07(-2.38%)
Nov 29, 2018 3.013 3.067 2.925 2.945 7,550 +0.01(+0.26%)
Nov 28, 2018 2.938 3.074 2.900 2.938 21,557 +0.05(+1.73%)
Nov 27, 2018 2.913 2.944 2.888 2.888 13,857 +0.01(+0.43%)
Nov 26, 2018 3.000 3.000 2.875 2.875 12,902 +0.00(+0.00%)
Nov 23, 2018 3.000 3.000 2.875 2.875 4,264 +0.00(+0.00%)
Nov 21, 2018 2.875 2.875 2.875 0 -0.06(-2.17%)
Nov 20, 2018 3.007 3.067 2.850 2.939 24,875 -0.10(-3.33%)
Nov 19, 2018 2.901 3.203 2.901 3.040 22,270 -0.08(-2.72%)
Nov 16, 2018 3.375 3.500 3.125 3.125 47,336 -0.36(-10.39%)
Nov 15, 2018 3.100 3.688 3.100 3.487 209,034 +0.46(+15.29%)
Nov 14, 2018 3.062 3.200 3.025 3.025 32,841 -0.02(-0.82%)
Nov 13, 2018 3.147 3.188 3.026 3.050 31,277 +0.03(+1.16%)
Nov 12, 2018 3.000 3.188 2.921 3.015 46,371 +0.02(+0.50%)
Nov 09, 2018 3.000 3.087 2.938 3.000 24,224 +0.00(+0.13%)
Nov 08, 2018 2.938 3.124 2.790 2.996 26,111 +0.12(+4.22%)
Nov 07, 2018 3.000 3.125 2.875 2.875 29,639 -0.12(-4.17%)
Nov 06, 2018 2.875 3.000 2.875 3.000 53,120 +0.38(+14.29%)
Nov 05, 2018 2.962 2.974 2.625 2.625 44,320 -0.38(-12.50%)
Nov 02, 2018 2.562 3.112 2.562 3.000 89,112 +0.36(+13.53%)
Nov 01, 2018 2.663 2.705 2.525 2.643 38,130 +0.03(+1.20%)
Oct 31, 2018 2.587 2.688 2.562 2.611 17,335 +0.02(+0.97%)
Oct 30, 2018 2.625 2.750 2.562 2.586 39,277 +0.04(+1.52%)
Oct 29, 2018 2.538 2.611 2.538 2.547 19,433 +0.05(+1.90%)
Oct 26, 2018 2.625 2.625 2.500 2.500 19,792 -0.06(-2.44%)
Oct 25, 2018 2.525 2.625 2.525 2.562 12,263 -0.00(-0.05%)
Oct 24, 2018 2.688 2.699 2.500 2.564 37,026 -0.13(-5.00%)
Oct 23, 2018 2.688 2.810 2.688 2.699 21,470 -0.02(-0.74%)
Oct 22, 2018 2.763 2.812 2.625 2.719 27,235 -0.03(-1.14%)
Oct 19, 2018 2.750 2.750 2.625 2.750 17,328 +0.06(+2.28%)
Oct 18, 2018 2.849 2.849 2.688 2.689 21,195 -0.01(-0.55%)
Oct 17, 2018 2.710 2.804 2.694 2.704 25,335 -0.03(-1.23%)
Oct 16, 2018 2.846 2.875 2.625 2.737 87,556 -0.11(-3.95%)
Oct 15, 2018 2.860 2.875 2.836 2.850 19,075 -0.01(-0.44%)
Oct 12, 2018 2.962 2.962 2.812 2.862 19,744 +0.05(+1.78%)
Oct 11, 2018 2.946 3.000 2.812 2.812 31,470 -0.09(-3.10%)
Oct 10, 2018 3.062 3.062 2.875 2.902 44,670 -0.08(-2.85%)
Oct 09, 2018 3.000 3.000 2.915 2.987 32,317 +0.07(+2.58%)
Oct 08, 2018 3.281 3.281 2.875 2.913 93,386 -0.21(-6.80%)
Oct 05, 2018 3.125 3.250 3.000 3.125 36,768 -0.02(-0.64%)
Oct 04, 2018 3.000 3.345 3.000 3.145 61,536 -0.33(-9.46%)
Oct 03, 2018 3.125 3.500 3.019 3.474 231,744 +0.54(+18.51%)
Oct 02, 2018 3.000 3.044 2.875 2.931 108,460 +0.00(+0.17%)
Oct 01, 2018 2.985 3.087 2.814 2.926 99,453 +0.18(+6.41%)
Sep 28, 2018 2.875 3.125 2.750 2.750 138,368 -0.10(-3.64%)
Sep 27, 2018 2.940 3.022 2.788 2.854 44,599 -0.04(-1.51%)
Sep 26, 2018 2.956 3.062 2.751 2.897 57,774 -0.06(-1.99%)
Sep 25, 2018 3.836 3.975 2.925 2.956 327,548 -0.54(-15.54%)
Sep 24, 2018 2.750 3.750 2.750 3.500 371,977 +0.75(+27.27%)
Sep 21, 2018 2.875 2.875 2.750 2.750 7,640 -0.04(-1.61%)
Sep 20, 2018 2.825 2.856 2.765 2.795 12,900 -0.04(-1.45%)
Sep 19, 2018 2.875 2.888 2.825 2.836 19,021 +0.00(+0.00%)
Sep 18, 2018 2.825 2.941 2.825 2.836 33,097 +0.09(+3.14%)
Sep 17, 2018 2.763 2.862 2.750 2.750 35,107 -0.06(-2.22%)
Sep 14, 2018 2.875 2.888 2.750 2.812 20,392 +0.00(+0.00%)
Sep 13, 2018 2.979 2.979 2.750 2.812 13,718 -0.01(-0.44%)
Sep 12, 2018 2.750 2.875 2.650 2.825 75,854 +0.15(+5.61%)
Sep 11, 2018 2.625 2.691 2.625 2.675 12,280 +0.02(+0.85%)
Sep 10, 2018 2.725 2.746 2.638 2.652 21,814 +0.03(+1.05%)
Sep 07, 2018 2.875 2.875 2.625 2.625 20,896 -0.02(-0.94%)
Sep 06, 2018 2.750 2.800 2.625 2.650 16,510 -0.10(-3.64%)
Sep 05, 2018 2.788 2.844 2.688 2.750 13,229 -0.12(-4.35%)
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.