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 (%)
Sep 29, 2017 6.375 6.375 6.138 6.251 20,436 +0.00(+0.04%)
Sep 28, 2017 6.429 6.429 6.138 6.249 17,565 -0.05(-0.87%)
Sep 27, 2017 6.304 6.304 31,970 -0.01(-0.16%)
Sep 26, 2017 6.250 6.438 6.128 6.314 49,817 +0.19(+3.06%)
Sep 25, 2017 6.125 6.375 6.089 6.126 37,749 +0.00(+0.02%)
Sep 22, 2017 6.250 6.250 6.081 6.125 22,545 -0.03(-0.51%)
Sep 21, 2017 6.250 6.250 6.062 6.156 21,202 -0.03(-0.51%)
Sep 20, 2017 6.188 6.245 6.062 6.188 30,735 -0.05(-0.82%)
Sep 19, 2017 6.287 6.625 6.062 6.239 103,570 -0.01(-0.18%)
Sep 18, 2017 6.125 6.499 6.021 6.250 36,418 +0.12(+2.02%)
Sep 15, 2017 6.688 6.824 6.126 6.126 76,320 -0.37(-5.75%)
Sep 14, 2017 5.875 7.500 5.839 6.500 300,228 +0.66(+11.33%)
Sep 13, 2017 5.963 6.125 5.839 5.839 22,053 -0.21(-3.49%)
Sep 12, 2017 6.250 6.250 5.876 6.050 27,851 +0.11(+1.89%)
Sep 11, 2017 6.125 6.125 5.782 5.938 19,700 -0.06(-1.04%)
Sep 08, 2017 5.750 6.000 5.750 6.000 14,615 +0.24(+4.23%)
Sep 07, 2017 5.975 6.000 5.750 5.756 31,967 -0.31(-5.05%)
Sep 06, 2017 6.188 6.188 5.750 6.062 42,057 +0.12(+2.11%)
Sep 05, 2017 6.250 6.319 5.875 5.938 58,790 -0.31(-5.00%)
Sep 01, 2017 6.250 6.250 6.084 6.250 18,415 +0.12(+2.04%)
Aug 31, 2017 6.000 6.375 6.000 6.125 39,625 -0.13(-2.16%)
Aug 30, 2017 6.188 6.500 5.876 6.260 51,648 +0.06(+0.97%)
Aug 29, 2017 6.475 6.475 6.062 6.200 25,758 -0.02(-0.40%)
Aug 28, 2017 6.375 6.404 6.080 6.225 78,873 -0.24(-3.77%)
Aug 25, 2017 6.764 7.250 6.463 6.469 90,083 -0.09(-1.43%)
Aug 24, 2017 6.875 6.875 6.500 6.562 24,585 -0.19(-2.78%)
Aug 23, 2017 6.625 6.875 6.275 6.750 48,872 +0.38(+5.88%)
Aug 22, 2017 6.375 6.562 6.375 6.375 23,338 -0.12(-1.92%)
Aug 21, 2017 6.734 6.772 6.394 6.500 33,834 -0.27(-4.02%)
Aug 18, 2017 6.750 6.938 6.662 6.772 31,956 -0.04(-0.59%)
Aug 17, 2017 7.125 7.125 6.750 6.812 52,347 -0.11(-1.59%)
Aug 16, 2017 7.125 8.000 6.875 6.923 145,479 -0.17(-2.40%)
Aug 15, 2017 7.062 7.138 6.844 7.093 47,824 +0.03(+0.42%)
Aug 14, 2017 7.250 7.250 6.875 7.062 46,036 +0.09(+1.27%)
Aug 11, 2017 7.088 7.374 6.750 6.974 50,325 +0.22(+3.31%)
Aug 10, 2017 6.834 7.125 6.625 6.750 33,608 +0.00(+0.00%)
Aug 09, 2017 6.626 6.911 6.500 6.750 26,293 +0.12(+1.87%)
Aug 08, 2017 7.000 7.000 6.560 6.626 33,726 -0.35(-5.05%)
Aug 07, 2017 7.125 7.229 6.761 6.979 31,415 -0.02(-0.30%)
Aug 04, 2017 6.500 7.250 6.500 7.000 42,160 +0.25(+3.74%)
Aug 03, 2017 6.750 6.875 6.319 6.747 57,936 -0.13(-1.85%)
Aug 02, 2017 8.125 8.188 6.875 6.875 132,471 -0.75(-9.82%)
Aug 01, 2017 8.625 9.500 7.175 7.624 808,660 +1.37(+21.98%)
Jul 31, 2017 6.742 6.742 6.000 6.250 56,604 -0.28(-4.34%)
Jul 28, 2017 5.921 7.125 5.625 6.534 169,330 +0.79(+13.66%)
Jul 27, 2017 6.249 6.478 5.735 5.749 94,875 -0.68(-10.53%)
Jul 26, 2017 6.938 6.938 5.763 6.425 125,060 -0.55(-7.89%)
Jul 25, 2017 7.375 7.625 6.625 6.975 111,255 -0.44(-5.95%)
Jul 24, 2017 8.000 8.068 6.280 7.416 98,147 -0.67(-8.30%)
Jul 21, 2017 8.250 8.280 8.026 8.088 59,838 -0.28(-3.38%)
Jul 20, 2017 8.625 8.625 8.256 8.370 43,821 -0.01(-0.06%)
Jul 19, 2017 8.064 8.750 8.000 8.375 69,979 +0.38(+4.69%)
Jul 18, 2017 8.562 8.625 8.000 8.000 100,803 -0.50(-5.88%)
Jul 17, 2017 9.000 9.125 8.387 8.500 60,687 -0.25(-2.86%)
Jul 14, 2017 8.498 9.524 8.312 8.750 115,296 +0.47(+5.74%)
Jul 13, 2017 8.625 8.711 8.125 8.275 57,117 -0.35(-4.06%)
Jul 12, 2017 8.637 8.874 8.250 8.625 65,202 -0.32(-3.56%)
Jul 11, 2017 9.000 9.225 8.688 8.944 53,476 -0.18(-1.95%)
Jul 10, 2017 9.938 9.938 8.826 9.121 56,960 -0.38(-3.99%)
Jul 07, 2017 10.25 11.75 8.819 9.500 266,020 +0.25(+2.69%)
Jul 06, 2017 8.625 9.500 8.012 9.251 83,926 +0.63(+7.26%)
Jul 05, 2017 9.500 9.500 8.562 8.625 50,036 -0.75(-8.00%)
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.