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, 2014 6.228 6.312 5.875 5.875 3,715 -0.01(-0.11%)
Apr 29, 2014 6.195 6.369 5.875 5.881 8,204 -0.37(-5.90%)
Apr 28, 2014 6.625 6.737 5.625 6.250 8,707 +0.00(+0.00%)
Apr 25, 2014 6.250 6.375 5.375 6.250 20,658 +0.38(+6.38%)
Apr 24, 2014 5.640 6.125 5.625 5.875 10,941 +0.25(+4.44%)
Apr 23, 2014 5.750 5.750 5.513 5.625 9,092 -0.25(-4.26%)
Apr 22, 2014 5.950 5.950 5.500 5.875 10,419 -0.08(-1.26%)
Apr 21, 2014 5.750 6.000 5.500 5.950 15,405 +0.20(+3.48%)
Apr 17, 2014 6.375 5.750 5.750 5.750 37,456 -0.62(-9.80%)
Apr 16, 2014 6.438 6.872 6.250 6.375 8,999 -0.00(-0.06%)
Apr 15, 2014 7.125 7.244 6.263 6.379 34,942 -0.62(-8.87%)
Apr 14, 2014 6.474 7.125 6.000 7.000 68,437 +0.54(+8.32%)
Apr 11, 2014 6.469 6.785 6.463 6.463 11,774 -0.04(-0.58%)
Apr 10, 2014 6.500 6.749 6.463 6.500 16,124 +0.04(+0.58%)
Apr 09, 2014 6.479 7.000 6.438 6.463 29,637 -0.16(-2.45%)
Apr 08, 2014 6.634 6.862 6.375 6.625 23,896 -0.12(-1.85%)
Apr 07, 2014 6.857 7.125 6.526 6.750 20,215 +0.00(+0.02%)
Apr 04, 2014 6.775 7.000 6.494 6.749 13,583 -0.13(-1.84%)
Apr 03, 2014 7.019 7.019 6.500 6.875 24,808 -0.12(-1.79%)
Apr 02, 2014 7.000 7.125 6.878 7.000 7,392 +0.00(+0.00%)
Apr 01, 2014 6.875 7.237 6.376 7.000 45,694 +0.12(+1.80%)
Mar 31, 2014 8.095 8.095 6.875 6.876 62,723 -1.00(-12.68%)
Mar 28, 2014 8.375 8.500 7.812 7.875 40,525 -0.38(-4.55%)
Mar 27, 2014 8.000 8.500 8.000 8.250 17,157 +0.25(+3.12%)
Mar 26, 2014 9.113 9.113 8.000 8.000 47,279 -0.62(-7.25%)
Mar 25, 2014 8.125 8.975 7.662 8.625 133,943 +0.75(+9.52%)
Mar 24, 2014 8.125 8.125 7.375 7.875 30,087 -0.25(-3.08%)
Mar 21, 2014 8.375 8.375 7.250 8.125 67,742 +0.12(+1.56%)
Mar 20, 2014 7.500 8.342 6.875 8.000 123,235 +0.44(+5.79%)
Mar 19, 2014 7.750 8.375 7.250 7.562 72,464 -0.31(-3.98%)
Mar 18, 2014 6.750 8.094 6.650 7.876 158,158 +1.43(+22.11%)
Mar 17, 2014 6.763 7.375 6.375 6.450 72,291 +0.26(+4.24%)
Mar 14, 2014 6.375 6.625 5.750 6.188 63,866 -0.69(-10.00%)
Mar 13, 2014 7.500 7.500 6.625 6.875 37,470 -0.31(-4.35%)
Mar 12, 2014 7.875 8.000 6.444 7.188 60,735 +0.12(+1.77%)
Mar 11, 2014 9.188 9.312 7.000 7.062 190,745 -1.81(-20.42%)
Mar 10, 2014 8.000 9.223 6.901 8.875 461,186 +1.50(+20.34%)
Mar 07, 2014 4.869 7.564 4.644 7.375 543,756 +2.50(+51.28%)
Mar 06, 2014 4.625 5.000 4.625 4.875 14,016 +0.12(+2.63%)
Mar 05, 2014 4.519 4.750 4.519 4.750 11,562 +0.17(+3.68%)
Mar 04, 2014 4.875 4.875 4.500 4.581 15,786 -0.17(-3.55%)
Mar 03, 2014 4.987 4.987 4.750 4.750 14,962 +0.00(+0.00%)
Feb 28, 2014 4.508 4.965 4.508 4.750 9,741 +0.23(+5.06%)
Feb 27, 2014 4.750 4.869 4.500 4.521 9,415 -0.34(-7.02%)
Feb 26, 2014 4.862 4.869 4.657 4.862 10,975 -0.01(-0.13%)
Feb 25, 2014 4.869 4.869 4.625 4.869 7,467 +0.06(+1.17%)
Feb 24, 2014 4.853 4.853 4.645 4.812 5,129 +0.06(+1.32%)
Feb 21, 2014 4.992 4.994 4.750 4.750 21,706 +0.00(+0.00%)
Feb 20, 2014 4.625 4.812 4.504 4.750 19,515 +0.38(+8.57%)
Feb 19, 2014 4.500 4.750 4.270 4.375 9,751 -0.06(-1.41%)
Feb 18, 2014 5.250 5.250 4.438 4.438 19,527 -0.31(-6.58%)
Feb 14, 2014 4.500 4.750 4.750 4.750 34,208 +0.22(+4.83%)
Feb 13, 2014 4.144 4.531 3.895 4.531 18,811 +0.40(+9.78%)
Feb 12, 2014 4.250 4.481 4.125 4.128 18,847 -0.16(-3.73%)
Feb 11, 2014 4.412 4.562 4.287 4.287 14,534 -0.15(-3.41%)
Feb 10, 2014 4.625 4.625 4.375 4.439 15,622 -0.12(-2.71%)
Feb 07, 2014 4.650 4.700 4.375 4.562 15,318 +0.13(+2.85%)
Feb 06, 2014 4.256 4.625 4.188 4.436 10,940 +0.18(+4.23%)
Feb 05, 2014 4.250 4.375 4.125 4.256 10,601 +0.02(+0.47%)
Feb 04, 2014 4.250 4.369 4.125 4.236 18,609 -0.01(-0.35%)
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.