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

Houston American Energy Corp (NY: HUSA )

1.550 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 32.00 32.00 26.88 28.88 85,627 -3.88(-11.83%)
Apr 27, 2012 32.88 37.75 31.12 32.75 265,842 +2.38(+7.82%)
Apr 26, 2012 22.88 31.62 22.50 30.38 263,145 +7.88(+35.00%)
Apr 25, 2012 21.00 22.75 18.75 22.50 73,356 +2.12(+10.43%)
Apr 24, 2012 22.62 24.12 19.75 20.38 89,779 -2.00(-8.94%)
Apr 23, 2012 23.12 23.12 21.38 22.38 40,261 -1.50(-6.28%)
Apr 20, 2012 28.75 28.75 23.38 23.88 93,963 -4.25(-15.11%)
Apr 19, 2012 27.88 31.50 24.50 28.12 242,790 -15.50(-35.53%)
Apr 18, 2012 47.25 47.25 43.00 43.62 40,432 -3.62(-7.67%)
Apr 17, 2012 46.38 47.25 45.50 47.25 17,787 +1.88(+4.13%)
Apr 16, 2012 47.00 48.75 44.62 45.38 19,584 -1.12(-2.42%)
Apr 13, 2012 48.62 49.12 46.50 46.50 23,337 -3.12(-6.30%)
Apr 12, 2012 50.62 52.50 48.12 49.62 43,820 -0.88(-1.73%)
Apr 11, 2012 46.50 51.25 44.38 50.50 55,246 +4.62(+10.08%)
Apr 10, 2012 51.00 51.88 45.00 45.88 47,692 -4.88(-9.61%)
Apr 09, 2012 51.25 53.88 50.25 50.75 33,431 -1.88(-3.56%)
Apr 05, 2012 58.38 60.25 52.62 52.62 48,938 -5.75(-9.85%)
Apr 04, 2012 58.88 66.88 53.25 58.38 135,046 -1.38(-2.30%)
Apr 03, 2012 63.38 64.25 59.12 59.75 38,097 -3.62(-5.72%)
Apr 02, 2012 65.25 66.25 62.50 63.38 32,531 -1.88(-2.87%)
Mar 30, 2012 65.12 65.88 63.00 65.25 38,815 +0.50(+0.77%)
Mar 29, 2012 66.25 66.25 62.75 64.75 40,200 -1.50(-2.26%)
Mar 28, 2012 71.50 71.62 65.88 66.25 38,668 -5.00(-7.02%)
Mar 27, 2012 70.88 78.12 68.75 71.25 92,900 +0.75(+1.06%)
Mar 26, 2012 70.12 71.00 69.00 70.50 26,036 +1.12(+1.62%)
Mar 23, 2012 68.88 71.75 68.12 69.38 44,628 +0.75(+1.09%)
Mar 22, 2012 72.50 73.25 67.30 68.62 41,051 -4.50(-6.15%)
Mar 21, 2012 75.25 79.00 72.12 73.12 62,728 -2.38(-3.15%)
Mar 20, 2012 78.25 79.12 74.75 75.50 38,129 -3.25(-4.13%)
Mar 19, 2012 86.38 86.50 77.75 78.75 82,099 -8.38(-9.61%)
Mar 16, 2012 66.75 91.88 65.84 87.12 285,599 +19.38(+28.60%)
Mar 15, 2012 74.88 74.88 65.62 67.75 93,023 -6.75(-9.06%)
Mar 14, 2012 78.00 78.37 74.50 74.50 38,763 -3.50(-4.49%)
Mar 13, 2012 78.50 78.62 76.12 78.00 29,539 +0.62(+0.81%)
Mar 12, 2012 81.25 81.50 76.00 77.38 39,188 -2.88(-3.58%)
Mar 09, 2012 77.25 80.88 76.88 80.25 41,466 +2.62(+3.38%)
Mar 08, 2012 81.38 84.62 74.12 77.62 77,599 -5.50(-6.62%)
Mar 07, 2012 82.12 84.38 81.50 83.12 27,545 +1.62(+1.99%)
Mar 06, 2012 84.25 85.00 81.25 81.50 55,606 -4.50(-5.23%)
Mar 05, 2012 89.00 91.00 85.25 86.00 46,698 -4.25(-4.71%)
Mar 02, 2012 93.62 95.75 87.50 90.25 198,503 +2.75(+3.14%)
Mar 01, 2012 137.12 140.38 81.88 87.50 453,635 -48.00(-35.42%)
Feb 29, 2012 139.62 143.75 134.38 135.50 22,520 -2.12(-1.54%)
Feb 28, 2012 144.75 146.24 137.25 137.62 24,792 -5.88(-4.09%)
Feb 27, 2012 146.38 146.88 142.52 143.50 12,817 -4.25(-2.88%)
Feb 24, 2012 146.62 151.12 146.50 147.75 17,677 -1.88(-1.25%)
Feb 23, 2012 150.88 151.88 144.76 149.62 15,424 -0.38(-0.25%)
Feb 22, 2012 156.50 158.25 149.50 150.00 13,654 -6.38(-4.08%)
Feb 21, 2012 161.38 164.11 154.75 156.38 8,377 -4.12(-2.57%)
Feb 17, 2012 162.50 162.50 157.38 160.50 9,052 -0.75(-0.47%)
Feb 16, 2012 158.75 163.12 158.12 161.25 8,991 +3.12(+1.98%)
Feb 15, 2012 162.00 162.12 157.00 158.12 9,808 -3.50(-2.17%)
Feb 14, 2012 165.75 165.75 158.88 161.62 6,703 -0.62(-0.39%)
Feb 13, 2012 161.38 162.99 158.37 162.25 8,131 +5.62(+3.59%)
Feb 10, 2012 159.25 160.88 156.25 156.62 7,496 -5.00(-3.09%)
Feb 09, 2012 161.75 165.25 159.88 161.62 17,678 -3.00(-1.82%)
Feb 08, 2012 167.50 167.50 163.26 164.62 10,393 -2.12(-1.27%)
Feb 07, 2012 164.25 167.12 161.00 166.75 15,570 +2.62(+1.60%)
Feb 06, 2012 164.88 166.25 162.50 164.12 7,765 -1.88(-1.13%)
Feb 03, 2012 165.88 168.75 163.75 166.00 17,423 +3.50(+2.15%)
Feb 02, 2012 159.12 167.50 158.88 162.50 10,665 +3.00(+1.88%)
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.