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 29, 2016 2.469 4.375 2.469 3.750 383,312 +1.25(+50.00%)
Apr 28, 2016 2.500 2.500 2.500 2.500 840 +0.05(+2.15%)
Apr 27, 2016 2.500 2.500 2.388 2.447 3,657 -0.04(-1.61%)
Apr 26, 2016 2.621 2.621 2.462 2.487 1,733 -0.01(-0.40%)
Apr 25, 2016 2.438 2.562 2.388 2.498 2,701 +0.06(+2.46%)
Apr 22, 2016 2.550 2.550 2.425 2.438 1,843 -0.03(-1.27%)
Apr 21, 2016 2.500 2.625 2.375 2.469 17,403 +0.08(+3.35%)
Apr 20, 2016 2.500 2.500 2.388 2.389 1,723 -0.10(-3.97%)
Apr 19, 2016 2.500 2.500 2.312 2.487 11,222 +0.10(+4.19%)
Apr 18, 2016 2.496 2.612 2.388 2.388 563 +0.00(+0.00%)
Apr 15, 2016 2.550 2.656 2.388 2.388 2,637 -0.11(-4.50%)
Apr 14, 2016 2.500 2.625 2.388 2.500 2,557 +0.01(+0.50%)
Apr 13, 2016 2.375 2.500 2.375 2.487 1,959 -0.01(-0.40%)
Apr 12, 2016 2.500 2.500 2.375 2.498 1,337 -0.06(-2.15%)
Apr 11, 2016 2.500 2.625 2.376 2.553 1,435 -0.07(-2.76%)
Apr 08, 2016 2.411 2.631 2.411 2.625 2,004 +0.12(+5.00%)
Apr 07, 2016 2.500 2.612 2.250 2.500 5,476 +0.00(+0.00%)
Apr 06, 2016 2.525 2.625 2.500 2.500 3,578 +0.00(+0.00%)
Apr 05, 2016 2.487 2.501 2.375 2.500 826 +0.02(+1.01%)
Apr 04, 2016 2.388 2.612 2.250 2.475 874 +0.09(+3.66%)
Apr 01, 2016 2.625 2.625 2.375 2.388 6,082 -0.24(-9.05%)
Mar 31, 2016 2.688 2.688 2.500 2.625 1,199 +0.06(+2.44%)
Mar 30, 2016 2.625 2.625 2.438 2.562 1,280 +0.06(+2.50%)
Mar 29, 2016 2.522 2.688 2.375 2.500 3,621 +0.00(+0.00%)
Mar 28, 2016 2.500 2.688 2.475 2.500 4,307 +0.00(+0.00%)
Mar 24, 2016 2.625 2.500 2.500 2.500 1,528 +0.00(+0.00%)
Mar 23, 2016 2.562 2.675 2.500 2.500 6,061 +0.00(+0.00%)
Mar 22, 2016 2.750 2.750 2.500 2.500 5,963 -0.25(-9.09%)
Mar 21, 2016 2.712 2.750 2.475 2.750 7,092 +0.25(+10.00%)
Mar 18, 2016 2.712 2.750 2.500 2.500 3,338 -0.00(-0.10%)
Mar 17, 2016 2.625 2.688 2.500 2.502 4,074 -0.04(-1.52%)
Mar 16, 2016 2.494 2.612 2.494 2.541 3,531 +0.06(+2.57%)
Mar 15, 2016 2.625 2.625 2.375 2.478 9,037 +0.10(+4.32%)
Mar 14, 2016 2.375 2.625 2.375 2.375 7,317 -0.03(-1.30%)
Mar 11, 2016 2.750 2.750 2.375 2.406 5,970 -0.13(-4.99%)
Mar 10, 2016 2.513 2.625 2.501 2.533 3,590 -0.09(-3.52%)
Mar 09, 2016 2.500 2.875 2.475 2.625 21,460 +0.19(+7.69%)
Mar 08, 2016 2.688 3.125 2.438 2.438 71,618 -0.06(-2.55%)
Mar 07, 2016 2.211 2.737 2.125 2.501 68,126 +0.38(+17.71%)
Mar 04, 2016 2.138 2.138 2.125 2.125 51,298 -0.06(-2.86%)
Mar 03, 2016 2.274 2.275 2.138 2.188 6,058 -0.09(-3.79%)
Mar 02, 2016 2.250 2.274 2.062 2.274 423 +0.15(+7.00%)
Mar 01, 2016 2.250 2.286 2.062 2.125 6,002 -0.03(-1.51%)
Feb 29, 2016 2.125 2.236 2.125 2.158 6,258 -0.07(-3.09%)
Feb 26, 2016 2.131 2.226 2.125 2.226 9,056 +0.09(+4.09%)
Feb 25, 2016 2.138 2.286 2.138 2.139 3,068 +0.00(+0.06%)
Feb 24, 2016 2.139 2.249 2.138 2.138 5,225 +0.00(+0.00%)
Feb 23, 2016 2.139 2.139 2.138 2.138 609 -0.05(-2.34%)
Feb 22, 2016 2.263 2.350 2.189 2.189 1,125 -0.06(-2.72%)
Feb 19, 2016 2.251 2.350 2.250 2.250 216 +0.05(+2.27%)
Feb 18, 2016 2.254 2.254 2.191 2.200 3,666 +0.01(+0.57%)
Feb 17, 2016 2.189 2.326 2.188 2.188 1,603 -0.00(-0.06%)
Feb 16, 2016 2.210 2.310 2.189 2.189 2,048 -0.06(-2.72%)
Feb 12, 2016 2.250 2.250 2.250 2.250 3,504 -0.01(-0.28%)
Feb 11, 2016 2.275 2.312 2.254 2.256 1,928 -0.01(-0.55%)
Feb 10, 2016 2.225 2.325 2.225 2.269 524 +0.08(+3.66%)
Feb 09, 2016 2.375 2.400 2.188 2.189 8,779 -0.01(-0.28%)
Feb 08, 2016 2.263 2.375 2.139 2.195 2,213 -0.11(-4.88%)
Feb 05, 2016 2.436 2.436 2.308 2.308 144 +0.11(+5.01%)
Feb 04, 2016 2.475 2.494 2.139 2.197 8,842 -0.24(-9.80%)
Feb 03, 2016 2.250 2.438 2.138 2.436 12,323 +0.30(+13.91%)
Feb 02, 2016 2.139 2.250 2.139 2.139 467 -0.24(-9.95%)
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.