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 (%)
Nov 30, 2012 6.500 7.750 6.500 7.000 123,582 -0.12(-1.75%)
Nov 29, 2012 6.875 7.125 6.625 7.125 16,962 +0.25(+3.71%)
Nov 28, 2012 7.125 7.125 6.500 6.870 24,597 +0.12(+1.78%)
Nov 27, 2012 7.375 7.375 6.500 6.750 38,290 -0.62(-8.47%)
Nov 26, 2012 6.314 7.750 6.250 7.375 117,988 +1.06(+16.81%)
Nov 23, 2012 6.475 6.535 6.287 6.314 4,818 +0.09(+1.43%)
Nov 21, 2012 6.550 6.550 6.138 6.225 33,465 -0.15(-2.35%)
Nov 20, 2012 6.375 6.438 6.044 6.375 24,082 +0.12(+2.00%)
Nov 19, 2012 6.250 6.475 5.900 6.250 21,967 +0.33(+5.49%)
Nov 16, 2012 6.375 6.485 5.875 5.925 29,727 -0.20(-3.27%)
Nov 15, 2012 6.250 6.438 5.897 6.125 15,044 +0.00(+0.00%)
Nov 14, 2012 6.250 6.499 6.000 6.125 29,983 -0.12(-2.00%)
Nov 13, 2012 6.875 6.875 6.000 6.250 53,265 +0.36(+6.16%)
Nov 12, 2012 6.875 6.938 5.875 5.888 70,859 -1.24(-17.37%)
Nov 09, 2012 6.750 7.500 6.750 7.125 86,547 +0.19(+2.68%)
Nov 08, 2012 7.000 7.860 6.763 6.939 91,036 +0.06(+0.93%)
Nov 07, 2012 6.875 7.128 6.625 6.875 36,056 +0.00(+0.00%)
Nov 06, 2012 7.375 7.750 6.626 6.875 75,063 -0.38(-5.17%)
Nov 05, 2012 7.250 7.969 6.250 7.250 144,422 +0.12(+1.75%)
Nov 02, 2012 7.562 7.625 6.014 7.125 151,122 -0.50(-6.56%)
Nov 01, 2012 8.500 9.370 6.875 7.625 431,191 -0.38(-4.69%)
Oct 31, 2012 5.375 8.250 5.164 8.000 471,132 +2.88(+56.10%)
Oct 26, 2012 5.125 5.250 4.875 5.125 65,832 +0.01(+0.12%)
Oct 25, 2012 5.312 5.375 5.086 5.119 55,959 +0.04(+0.69%)
Oct 24, 2012 5.362 5.556 4.999 5.084 82,226 -0.17(-3.14%)
Oct 23, 2012 5.375 5.562 4.900 5.249 120,102 +0.31(+6.30%)
Oct 19, 2012 5.250 5.250 4.900 4.938 55,513 -0.11(-2.25%)
Oct 18, 2012 5.500 5.500 5.032 5.051 87,870 -0.57(-10.20%)
Oct 17, 2012 5.125 5.625 4.888 5.625 84,270 +0.61(+12.19%)
Oct 16, 2012 4.875 5.375 4.750 5.014 108,252 -0.05(-0.99%)
Oct 15, 2012 5.625 5.625 5.029 5.064 130,595 -0.44(-7.97%)
Oct 12, 2012 6.000 6.000 5.412 5.503 100,346 -0.43(-7.33%)
Oct 11, 2012 5.875 6.500 5.250 5.938 117,189 +0.41(+7.32%)
Oct 10, 2012 6.000 6.000 5.500 5.532 158,206 -0.34(-5.81%)
Oct 09, 2012 7.125 7.134 5.750 5.874 302,983 -1.25(-17.56%)
Oct 08, 2012 7.438 7.628 7.025 7.125 148,623 -0.12(-1.72%)
Oct 05, 2012 6.950 7.625 6.875 7.250 90,189 +0.36(+5.19%)
Oct 04, 2012 7.736 7.736 6.875 6.893 129,911 -0.61(-8.10%)
Oct 03, 2012 8.000 8.250 7.250 7.500 103,947 -0.38(-4.76%)
Oct 02, 2012 8.490 8.490 7.750 7.875 155,219 -0.03(-0.32%)
Oct 01, 2012 9.625 13.25 7.812 7.900 494,690 -3.35(-29.78%)
Sep 28, 2012 11.75 11.75 11.12 11.25 54,000 -0.75(-6.25%)
Sep 27, 2012 13.00 13.25 11.62 12.00 47,727 -0.50(-4.00%)
Sep 26, 2012 13.00 13.38 12.38 12.50 50,627 -0.88(-6.54%)
Sep 25, 2012 14.00 14.09 13.38 13.38 25,553 -1.00(-6.96%)
Sep 24, 2012 15.88 15.88 13.88 14.38 35,557 -1.50(-9.45%)
Sep 21, 2012 15.00 16.50 14.62 15.88 46,361 +1.12(+7.63%)
Sep 20, 2012 14.00 14.88 13.88 14.75 12,754 +0.50(+3.51%)
Sep 19, 2012 15.12 15.12 14.25 14.25 9,573 -0.62(-4.20%)
Sep 18, 2012 14.62 14.88 14.38 14.88 15,628 +0.50(+3.48%)
Sep 17, 2012 15.62 15.62 13.25 14.38 33,553 -1.12(-7.26%)
Sep 14, 2012 15.62 16.12 14.75 15.50 28,653 -0.38(-2.36%)
Sep 13, 2012 15.62 16.00 14.38 15.88 41,187 -0.12(-0.78%)
Sep 12, 2012 18.12 19.62 15.75 16.00 94,746 -1.75(-9.86%)
Sep 11, 2012 14.25 17.75 14.00 17.75 96,047 +4.00(+29.09%)
Sep 10, 2012 11.62 14.25 11.62 13.75 31,845 +2.12(+18.28%)
Sep 07, 2012 11.38 12.50 11.25 11.62 4,763 +0.12(+1.09%)
Sep 06, 2012 11.88 11.88 11.38 11.50 7,258 -0.25(-2.13%)
Sep 05, 2012 12.00 12.38 11.41 11.75 5,633 -0.38(-3.09%)
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.