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, 2019 3.281 3.281 2.938 2.965 78,061 -0.16(-5.12%)
Apr 29, 2019 3.500 3.625 3.000 3.125 119,614 -0.40(-11.28%)
Apr 26, 2019 4.125 4.134 3.438 3.522 216,096 -0.80(-18.53%)
Apr 25, 2019 3.314 4.625 3.188 4.324 626,823 +1.01(+30.53%)
Apr 24, 2019 3.500 3.500 3.312 3.312 27,249 -0.06(-1.74%)
Apr 23, 2019 3.125 3.513 3.125 3.371 72,366 +0.23(+7.24%)
Apr 22, 2019 3.125 3.245 2.969 3.144 54,845 +0.02(+0.60%)
Apr 18, 2019 3.075 3.125 2.924 3.125 15,728 +0.19(+6.38%)
Apr 17, 2019 3.125 3.125 2.938 2.938 24,819 -0.06(-2.08%)
Apr 16, 2019 3.215 3.215 2.975 3.000 33,305 -0.09(-3.03%)
Apr 15, 2019 3.125 3.250 3.084 3.094 24,498 +0.04(+1.23%)
Apr 12, 2019 2.900 3.116 2.900 3.056 20,160 +0.07(+2.30%)
Apr 11, 2019 3.215 3.215 2.902 2.987 23,744 -0.09(-2.85%)
Apr 10, 2019 3.125 3.370 3.044 3.075 70,382 -0.17(-5.28%)
Apr 09, 2019 3.250 3.625 3.074 3.246 104,273 +0.12(+3.84%)
Apr 08, 2019 3.020 3.250 2.966 3.126 75,314 +0.15(+5.13%)
Apr 05, 2019 2.976 3.050 2.875 2.974 24,664 +0.08(+2.76%)
Apr 04, 2019 2.935 2.973 2.862 2.894 25,527 +0.02(+0.65%)
Apr 03, 2019 3.311 3.311 2.756 2.875 37,842 -0.16(-5.35%)
Apr 02, 2019 3.000 3.500 3.000 3.038 107,367 +0.16(+5.65%)
Apr 01, 2019 2.888 2.961 2.768 2.875 61,753 +0.14(+5.02%)
Mar 29, 2019 2.725 2.875 2.725 2.737 13,392 -0.14(-4.78%)
Mar 28, 2019 2.750 2.875 2.688 2.875 23,237 +0.00(+0.00%)
Mar 27, 2019 2.737 2.875 2.649 2.875 11,077 -0.02(-0.86%)
Mar 26, 2019 2.817 2.900 2.699 2.900 6,619 +0.07(+2.65%)
Mar 25, 2019 2.825 2.825 2.626 2.825 8,564 +0.08(+2.73%)
Mar 22, 2019 2.873 2.873 2.719 2.750 11,368 -0.01(-0.45%)
Mar 21, 2019 2.875 2.875 2.750 2.763 9,802 -0.11(-3.70%)
Mar 20, 2019 2.700 2.875 2.700 2.869 17,448 +0.14(+5.08%)
Mar 19, 2019 2.685 2.875 2.625 2.730 13,029 +0.03(+1.11%)
Mar 18, 2019 2.625 2.814 2.554 2.700 46,469 +0.08(+2.86%)
Mar 15, 2019 2.706 2.706 2.554 2.625 8,704 -0.06(-2.33%)
Mar 14, 2019 2.550 2.708 2.550 2.688 15,491 +0.13(+4.93%)
Mar 13, 2019 2.575 2.600 2.550 2.561 16,570 -0.01(-0.24%)
Mar 12, 2019 2.589 2.589 2.562 2.567 8,712 -0.02(-0.82%)
Mar 11, 2019 2.600 2.600 2.575 2.589 6,932 -0.03(-1.15%)
Mar 08, 2019 2.625 2.625 2.576 2.619 5,744 +0.03(+1.21%)
Mar 07, 2019 2.576 2.650 2.576 2.587 6,313 -0.04(-1.43%)
Mar 06, 2019 2.625 2.625 2.625 2.625 5,821 +0.00(+0.00%)
Mar 05, 2019 2.750 2.750 2.625 2.625 5,038 +0.01(+0.24%)
Mar 04, 2019 2.708 2.708 2.600 2.619 7,462 -0.01(-0.24%)
Mar 01, 2019 2.625 2.750 2.625 2.625 16,016 +0.00(+0.00%)
Feb 28, 2019 2.625 2.638 2.519 2.625 8,231 +0.00(+0.00%)
Feb 27, 2019 2.705 2.706 2.562 2.625 13,173 +0.05(+1.94%)
Feb 26, 2019 2.627 2.627 2.564 2.575 8,342 +0.01(+0.54%)
Feb 25, 2019 2.638 2.691 2.513 2.561 26,127 -0.06(-2.43%)
Feb 22, 2019 2.625 2.688 2.513 2.625 25,376 +0.00(+0.10%)
Feb 21, 2019 2.587 2.686 2.587 2.623 12,464 +0.25(+10.42%)
Feb 20, 2019 2.500 2.750 2.375 2.375 46,642 -0.17(-6.68%)
Feb 19, 2019 2.625 2.625 2.513 2.545 16,267 -0.08(-3.05%)
Feb 15, 2019 2.625 2.625 2.500 2.625 20,072 +0.15(+5.90%)
Feb 14, 2019 2.525 2.525 2.479 2.479 9,090 -0.02(-0.85%)
Feb 13, 2019 2.494 2.538 2.441 2.500 15,331 +0.00(+0.05%)
Feb 12, 2019 2.625 2.625 2.439 2.499 15,836 -0.00(-0.05%)
Feb 11, 2019 2.479 2.562 2.479 2.500 8,658 +0.00(+0.00%)
Feb 08, 2019 2.625 2.625 2.500 2.500 7,016 -0.05(-2.01%)
Feb 07, 2019 2.625 2.625 2.550 2.551 9,417 -0.04(-1.40%)
Feb 06, 2019 2.562 2.626 2.507 2.587 15,537 +0.06(+2.53%)
Feb 05, 2019 2.599 2.611 2.499 2.524 9,785 -0.23(-8.23%)
Feb 04, 2019 2.500 2.750 2.438 2.750 10,652 +0.25(+10.00%)
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.