Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.350 -0.060 (-4.26%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2013 3.374 3.374 3.250 3.250 21,362 -0.11(-3.35%)
Oct 30, 2013 3.375 3.431 3.251 3.362 6,160 -0.01(-0.33%)
Oct 29, 2013 3.436 3.438 3.250 3.374 11,689 -0.00(-0.04%)
Oct 28, 2013 3.500 3.618 3.312 3.375 27,996 -0.04(-1.10%)
Oct 25, 2013 3.500 3.500 3.413 3.413 27,795 -0.09(-2.50%)
Oct 24, 2013 3.612 3.675 3.438 3.500 14,480 -0.12(-3.45%)
Oct 23, 2013 3.688 3.688 3.402 3.625 13,568 +0.06(+1.75%)
Oct 22, 2013 3.688 3.688 3.513 3.562 16,466 -0.12(-3.39%)
Oct 21, 2013 3.750 3.750 3.564 3.688 16,442 -0.10(-2.64%)
Oct 18, 2013 3.759 3.812 3.626 3.788 20,743 +0.03(+0.87%)
Oct 17, 2013 3.737 3.971 3.737 3.755 10,849 +0.08(+2.18%)
Oct 16, 2013 3.750 4.000 3.625 3.675 24,762 -0.08(-2.03%)
Oct 15, 2013 3.812 3.938 3.695 3.751 5,701 +0.06(+1.73%)
Oct 14, 2013 4.062 4.062 3.688 3.688 26,860 -0.44(-10.61%)
Oct 11, 2013 4.000 4.125 3.783 4.125 9,438 +0.12(+3.12%)
Oct 10, 2013 3.719 4.115 3.638 4.000 19,719 +0.25(+6.67%)
Oct 09, 2013 3.658 3.855 3.506 3.750 12,993 +0.00(+0.00%)
Oct 08, 2013 3.875 3.875 3.625 3.750 7,925 +0.10(+2.74%)
Oct 07, 2013 3.875 3.875 3.625 3.650 15,282 -0.23(-5.81%)
Oct 04, 2013 4.000 4.250 3.763 3.875 31,294 -0.19(-4.62%)
Oct 03, 2013 3.625 4.375 3.555 4.062 74,343 +0.51(+14.48%)
Oct 02, 2013 3.562 3.562 3.375 3.549 11,993 +0.05(+1.43%)
Oct 01, 2013 3.626 3.675 3.375 3.499 21,832 -0.13(-3.48%)
Sep 30, 2013 3.688 3.750 3.625 3.625 13,212 -0.12(-3.33%)
Sep 27, 2013 3.750 3.812 3.688 3.750 4,604 +0.00(+0.00%)
Sep 26, 2013 3.750 3.811 3.750 3.750 4,362 +0.00(+0.00%)
Sep 25, 2013 3.862 3.799 3.750 3.750 7,949 +0.00(+0.00%)
Sep 24, 2013 3.875 3.875 3.750 3.750 6,834 -0.12(-3.23%)
Sep 23, 2013 3.985 3.985 3.725 3.875 2,958 +0.00(+0.03%)
Sep 20, 2013 3.783 3.875 3.625 3.874 21,178 +0.12(+3.27%)
Sep 19, 2013 3.783 3.874 3.750 3.751 11,703 +0.00(+0.03%)
Sep 18, 2013 3.750 3.938 3.750 3.750 6,094 -0.06(-1.64%)
Sep 17, 2013 4.075 4.075 3.794 3.812 8,954 -0.18(-4.48%)
Sep 16, 2013 3.875 4.075 3.815 3.991 8,821 +0.18(+4.62%)
Sep 13, 2013 4.000 4.045 3.812 3.815 6,674 -0.06(-1.58%)
Sep 12, 2013 3.875 3.999 3.783 3.876 7,173 +0.06(+1.67%)
Sep 11, 2013 3.783 3.950 3.777 3.812 1,505 +0.06(+1.60%)
Sep 10, 2013 3.875 4.125 3.750 3.752 20,639 -0.25(-6.19%)
Sep 09, 2013 3.906 4.249 3.783 4.000 9,351 +0.00(+0.13%)
Sep 06, 2013 3.765 4.062 3.750 3.995 7,839 +0.26(+6.89%)
Sep 05, 2013 3.875 3.875 3.732 3.737 7,825 -0.09(-2.29%)
Sep 04, 2013 3.875 3.938 3.791 3.825 2,911 +0.01(+0.33%)
Sep 03, 2013 3.750 3.875 3.700 3.812 18,987 +0.04(+0.99%)
Aug 30, 2013 3.875 4.183 3.769 3.775 8,884 -0.23(-5.63%)
Aug 29, 2013 4.250 4.250 4.000 4.000 12,297 -0.12(-3.03%)
Aug 28, 2013 3.875 4.249 3.754 4.125 73,831 +0.31(+8.20%)
Aug 27, 2013 3.750 3.862 3.712 3.812 8,111 +0.06(+1.67%)
Aug 26, 2013 3.993 4.111 3.750 3.750 8,102 -0.12(-3.23%)
Aug 23, 2013 3.812 4.000 3.750 3.875 6,307 +0.01(+0.32%)
Aug 22, 2013 3.750 3.875 3.700 3.862 9,391 +0.11(+3.00%)
Aug 21, 2013 3.743 3.825 3.689 3.750 4,450 +0.00(+0.00%)
Aug 20, 2013 3.938 3.938 3.689 3.750 6,598 -0.25(-6.25%)
Aug 19, 2013 3.875 4.000 3.725 4.000 8,852 +0.12(+3.23%)
Aug 16, 2013 3.660 3.884 3.660 3.875 18,001 -0.11(-2.82%)
Aug 15, 2013 4.000 4.000 3.664 3.987 16,581 +0.11(+2.94%)
Aug 14, 2013 3.874 3.875 3.644 3.874 10,049 +0.19(+5.05%)
Aug 13, 2013 3.783 3.875 3.625 3.688 25,792 -0.19(-4.84%)
Aug 12, 2013 3.938 4.125 3.751 3.875 36,023 -0.10(-2.49%)
Aug 09, 2013 4.019 4.125 3.862 3.974 16,071 -0.14(-3.37%)
Aug 08, 2013 4.250 4.250 4.000 4.112 9,865 -0.01(-0.30%)
Aug 07, 2013 4.500 4.500 3.862 4.125 21,163 -0.25(-5.71%)
Aug 06, 2013 4.500 4.624 4.250 4.375 27,348 -0.12(-2.78%)
Aug 05, 2013 4.407 4.750 4.275 4.500 47,798 +0.19(+4.35%)
Aug 02, 2013 4.350 4.688 4.152 4.312 90,254 -0.05(-1.15%)
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.