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 +0.040 (+2.65%)
Official Closing 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, 2011 225.38 229.88 223.50 229.88 12,130 +5.38(+2.39%)
Apr 28, 2011 224.88 225.00 221.38 224.50 7,677 +1.62(+0.73%)
Apr 27, 2011 218.62 223.50 203.38 222.88 21,548 +2.00(+0.91%)
Apr 26, 2011 200.00 222.00 200.00 220.88 23,338 +22.75(+11.48%)
Apr 25, 2011 198.62 201.12 196.25 198.12 17,310 +4.12(+2.13%)
Apr 21, 2011 176.25 197.88 175.38 194.00 14,568 +18.75(+10.70%)
Apr 20, 2011 176.88 178.75 171.38 175.25 10,626 +1.50(+0.86%)
Apr 19, 2011 183.00 183.00 169.38 173.75 10,052 -5.12(-2.87%)
Apr 18, 2011 180.38 181.12 177.62 178.88 3,725 -5.38(-2.92%)
Apr 15, 2011 184.62 185.25 183.12 184.25 4,871 -0.88(-0.47%)
Apr 14, 2011 180.12 187.38 178.75 185.12 5,895 +4.88(+2.70%)
Apr 13, 2011 184.50 185.62 177.50 180.25 7,719 -0.88(-0.48%)
Apr 12, 2011 191.50 191.50 178.38 181.12 16,731 -10.62(-5.54%)
Apr 11, 2011 194.88 197.12 191.75 191.75 7,273 -2.88(-1.48%)
Apr 08, 2011 198.75 199.75 190.75 194.62 9,884 -2.00(-1.02%)
Apr 07, 2011 198.00 199.85 195.75 196.62 5,538 -0.88(-0.44%)
Apr 06, 2011 198.62 200.98 195.62 197.50 10,756 +0.50(+0.25%)
Apr 05, 2011 193.88 201.75 193.88 197.00 11,104 +3.12(+1.61%)
Apr 04, 2011 188.62 197.12 188.62 193.88 8,543 +3.00(+1.57%)
Apr 01, 2011 192.38 195.50 188.75 190.88 6,463 -1.75(-0.91%)
Mar 31, 2011 198.12 201.25 191.88 192.62 13,950 -3.75(-1.91%)
Mar 30, 2011 196.38 196.38 196.38 196.38 10,167 +8.00(+4.25%)
Mar 29, 2011 187.00 190.50 185.88 188.38 9,270 +1.38(+0.74%)
Mar 28, 2011 186.50 192.97 186.50 187.00 10,290 +2.00(+1.08%)
Mar 25, 2011 178.88 189.00 178.75 185.00 18,515 +5.50(+3.06%)
Mar 24, 2011 183.00 184.22 178.12 179.50 4,516 -2.25(-1.24%)
Mar 23, 2011 183.12 185.09 180.62 181.75 7,724 -1.50(-0.82%)
Mar 22, 2011 185.38 186.25 182.75 183.25 7,822 -1.12(-0.61%)
Mar 21, 2011 184.12 187.12 183.62 184.38 15,404 +9.50(+5.43%)
Mar 18, 2011 178.12 178.12 172.12 174.88 7,323 -2.12(-1.20%)
Mar 17, 2011 179.12 185.37 176.50 177.00 9,708 +1.25(+0.71%)
Mar 16, 2011 177.75 179.25 173.62 175.75 15,231 +0.12(+0.07%)
Mar 15, 2011 174.75 177.38 174.75 175.62 9,163 +0.25(+0.14%)
Mar 14, 2011 171.62 180.00 169.00 175.38 11,763 +4.38(+2.56%)
Mar 11, 2011 168.12 172.88 164.00 171.00 11,853 +5.38(+3.25%)
Mar 10, 2011 178.75 179.38 163.25 165.62 23,245 -15.75(-8.68%)
Mar 09, 2011 183.25 188.86 181.25 181.38 5,046 -0.50(-0.27%)
Mar 08, 2011 183.62 184.37 178.88 181.88 9,736 -1.88(-1.02%)
Mar 07, 2011 195.12 195.38 183.12 183.75 11,878 -9.75(-5.04%)
Mar 04, 2011 191.88 196.74 191.50 193.50 5,147 +1.12(+0.58%)
Mar 03, 2011 192.38 195.56 191.50 192.38 5,084 +0.75(+0.39%)
Mar 02, 2011 187.12 194.88 186.25 191.62 7,290 +3.75(+2.00%)
Mar 01, 2011 200.12 200.12 187.50 187.88 13,829 -12.25(-6.12%)
Feb 28, 2011 206.12 207.75 196.88 200.12 8,417 -3.25(-1.60%)
Feb 25, 2011 202.00 207.12 200.38 203.38 6,656 +3.62(+1.81%)
Feb 24, 2011 198.25 202.88 197.50 199.75 7,106 +2.50(+1.27%)
Feb 23, 2011 198.38 199.50 193.12 197.25 8,323 +0.38(+0.19%)
Feb 22, 2011 198.25 203.00 194.51 196.88 8,891 -2.50(-1.25%)
Feb 18, 2011 205.12 207.50 196.88 199.38 9,596 -4.38(-2.15%)
Feb 17, 2011 194.00 205.50 192.38 203.75 16,262 +9.75(+5.03%)
Feb 16, 2011 194.75 195.25 189.50 194.00 10,766 +0.25(+0.13%)
Feb 15, 2011 200.12 201.12 191.75 193.75 9,688 -6.38(-3.19%)
Feb 14, 2011 205.25 206.62 198.89 200.12 6,782 -4.38(-2.14%)
Feb 11, 2011 203.88 205.12 200.66 204.50 6,402 +1.38(+0.68%)
Feb 10, 2011 204.62 205.12 197.88 203.12 8,609 -0.75(-0.37%)
Feb 09, 2011 210.62 212.50 202.75 203.88 11,126 -6.00(-2.86%)
Feb 08, 2011 204.50 210.12 204.38 209.88 17,976 +7.25(+3.58%)
Feb 07, 2011 201.25 205.62 201.00 202.62 4,473 +1.12(+0.56%)
Feb 04, 2011 207.88 209.50 200.25 201.50 9,260 -6.50(-3.12%)
Feb 03, 2011 204.50 208.12 203.38 208.00 9,006 +3.75(+1.84%)
Feb 02, 2011 201.88 206.50 199.00 204.25 8,694 +2.62(+1.30%)
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.