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, 2022 3.830 4.150 3.540 3.560 3,746,476 -0.20(-5.32%)
Apr 28, 2022 3.440 4.030 3.321 3.760 4,605,188 +0.33(+9.62%)
Apr 27, 2022 3.450 3.590 3.300 3.430 1,723,540 +0.01(+0.29%)
Apr 26, 2022 3.590 4.050 3.420 3.420 3,589,264 -0.15(-4.20%)
Apr 25, 2022 3.400 3.600 3.250 3.570 1,457,106 -0.18(-4.80%)
Apr 22, 2022 4.010 4.247 3.720 3.750 1,692,006 -0.58(-13.39%)
Apr 21, 2022 4.430 4.850 3.990 4.330 4,547,993 -0.06(-1.37%)
Apr 20, 2022 4.440 4.750 4.200 4.390 4,323,641 -0.11(-2.44%)
Apr 19, 2022 4.310 4.780 4.160 4.500 4,087,869 -0.50(-10.00%)
Apr 18, 2022 4.780 5.780 4.350 5.000 24,837,668 +0.14(+2.88%)
Apr 14, 2022 3.380 5.050 3.220 4.860 19,235,978 +1.35(+38.46%)
Apr 13, 2022 3.330 3.590 3.210 3.510 1,621,325 +0.11(+3.24%)
Apr 12, 2022 3.380 3.830 3.310 3.400 3,250,755 +0.18(+5.59%)
Apr 11, 2022 3.520 3.551 3.195 3.220 928,426 -0.54(-14.36%)
Apr 08, 2022 3.720 3.876 3.610 3.760 1,173,238 -0.07(-1.83%)
Apr 07, 2022 3.890 3.980 3.670 3.830 1,006,046 -0.28(-6.81%)
Apr 06, 2022 4.010 4.150 3.700 4.110 1,366,251 +0.09(+2.24%)
Apr 05, 2022 4.090 4.253 3.850 4.020 1,197,051 -0.26(-6.07%)
Apr 04, 2022 4.000 4.510 3.950 4.280 1,887,050 +0.28(+7.00%)
Apr 01, 2022 4.290 4.550 4.000 4.000 1,390,311 -0.44(-9.91%)
Mar 31, 2022 4.500 4.680 4.310 4.440 1,928,830 -0.26(-5.53%)
Mar 30, 2022 5.300 5.490 4.690 4.700 4,562,076 -0.30(-6.00%)
Mar 29, 2022 4.970 5.090 4.450 5.000 3,572,932 -0.46(-8.42%)
Mar 28, 2022 5.700 5.780 5.300 5.460 2,977,797 -0.66(-10.78%)
Mar 25, 2022 5.570 6.690 5.530 6.120 13,448,772 +0.25(+4.26%)
Mar 24, 2022 6.630 6.770 5.810 5.870 3,556,882 -0.78(-11.73%)
Mar 23, 2022 6.270 6.750 6.030 6.650 8,052,316 +0.45(+7.26%)
Mar 22, 2022 6.100 6.200 5.700 6.200 3,241,387 -0.02(-0.32%)
Mar 21, 2022 6.220 6.660 5.900 6.220 7,054,053 +0.27(+4.54%)
Mar 18, 2022 6.890 7.030 5.860 5.950 6,323,909 -0.70(-10.53%)
Mar 17, 2022 6.200 7.380 6.200 6.650 19,375,208 +1.15(+20.91%)
Mar 16, 2022 5.770 6.500 5.300 5.500 4,978,337 -0.25(-4.35%)
Mar 15, 2022 5.490 6.200 5.050 5.750 6,487,539 -0.50(-8.00%)
Mar 14, 2022 5.560 6.830 5.260 6.250 9,460,936 -0.38(-5.73%)
Mar 11, 2022 7.400 7.520 6.020 6.630 11,221,914 -1.92(-22.46%)
Mar 10, 2022 8.920 9.880 7.760 8.550 32,212,090 +0.85(+11.04%)
Mar 09, 2022 6.050 9.450 5.590 7.700 60,324,448 +0.75(+10.79%)
Mar 08, 2022 15.91 16.61 6.030 6.950 62,048,328 -4.35(-38.50%)
Mar 07, 2022 3.280 13.94 2.960 11.30 199,067,056 +9.40(+494.74%)
Mar 04, 2022 1.430 1.980 1.400 1.900 4,579,263 +0.47(+32.87%)
Mar 03, 2022 1.460 1.550 1.410 1.430 1,285,469 -0.04(-2.72%)
Mar 02, 2022 1.500 1.515 1.390 1.470 1,090,847 +0.00(+0.00%)
Mar 01, 2022 1.480 1.520 1.370 1.470 790,452 +0.06(+4.26%)
Feb 28, 2022 1.370 1.470 1.370 1.410 1,022,353 +0.06(+4.44%)
Feb 25, 2022 1.400 1.370 1.260 1.350 1,262,681 -0.11(-7.53%)
Feb 24, 2022 1.650 1.710 1.400 1.460 4,529,017 +0.01(+0.69%)
Feb 23, 2022 1.290 1.490 1.270 1.450 1,610,791 +0.18(+14.17%)
Feb 22, 2022 1.200 1.430 1.160 1.270 3,344,372 +0.14(+12.39%)
Feb 18, 2022 1.130 0 -0.06(-5.04%)
Feb 17, 2022 1.230 1.260 1.170 1.190 288,992 -0.02(-1.65%)
Feb 16, 2022 1.210 1.300 1.200 1.210 464,403 +0.01(+0.83%)
Feb 15, 2022 1.270 1.270 1.200 1.200 268,393 -0.11(-8.40%)
Feb 14, 2022 1.270 1.350 1.220 1.310 874,775 +0.00(+0.00%)
Feb 11, 2022 1.150 1.320 1.150 1.310 807,328 +0.18(+15.93%)
Feb 10, 2022 1.170 1.190 1.120 1.130 256,087 -0.04(-3.42%)
Feb 09, 2022 1.100 1.190 1.080 1.170 416,153 +0.06(+5.41%)
Feb 08, 2022 1.200 1.204 1.090 1.110 530,947 -0.08(-6.72%)
Feb 07, 2022 1.150 1.190 1.150 1.190 254,970 +0.00(+0.00%)
Feb 04, 2022 1.150 1.230 1.150 1.190 1,008,031 +0.06(+5.31%)
Feb 03, 2022 1.120 1.080 1.130 503,086 -0.02(-1.74%)
Feb 02, 2022 1.260 1.300 1.070 1.150 1,567,168 -0.05(-4.17%)
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.