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, 2023 2.010 2.050 1.920 1.920 193,825 -0.11(-5.42%)
Oct 30, 2023 2.150 2.170 1.960 2.030 352,314 -0.13(-6.02%)
Oct 27, 2023 2.100 2.250 1.990 2.160 516,826 +0.13(+6.40%)
Oct 26, 2023 2.140 2.143 1.970 2.030 360,892 -0.10(-4.69%)
Oct 25, 2023 2.150 2.200 2.060 2.130 259,989 -0.05(-2.29%)
Oct 24, 2023 2.170 2.228 2.127 2.180 208,675 +0.00(+0.00%)
Oct 23, 2023 2.290 2.370 2.160 2.180 375,604 -0.23(-9.54%)
Oct 20, 2023 2.480 2.490 2.240 2.410 709,440 -0.09(-3.60%)
Oct 19, 2023 2.250 2.500 2.150 2.500 930,274 +0.14(+5.93%)
Oct 18, 2023 2.390 2.810 2.320 2.360 1,722,114 +0.04(+1.72%)
Oct 17, 2023 2.160 2.360 2.160 2.320 307,700 +0.10(+4.50%)
Oct 16, 2023 2.270 2.280 2.100 2.220 497,995 -0.05(-2.20%)
Oct 13, 2023 2.010 2.320 1.940 2.270 903,213 +0.38(+20.11%)
Oct 12, 2023 1.960 1.960 1.840 1.890 229,734 -0.10(-5.03%)
Oct 11, 2023 2.070 2.070 1.850 1.990 414,786 -0.11(-5.24%)
Oct 10, 2023 2.180 2.240 2.030 2.100 730,491 -0.12(-5.41%)
Oct 09, 2023 1.940 2.390 1.940 2.220 4,172,887 +0.47(+26.86%)
Oct 06, 2023 1.720 1.750 1.670 1.750 43,243 +0.06(+3.55%)
Oct 05, 2023 1.670 1.760 1.670 1.690 59,078 -0.03(-1.74%)
Oct 04, 2023 1.770 1.790 1.670 1.720 143,952 -0.09(-4.97%)
Oct 03, 2023 1.810 1.810 1.760 1.810 72,909 +0.02(+1.12%)
Oct 02, 2023 1.920 1.970 1.760 1.790 272,114 -0.16(-8.21%)
Sep 29, 2023 1.970 2.050 1.940 1.950 95,185 -0.02(-1.02%)
Sep 28, 2023 2.160 2.160 1.900 1.970 197,853 -0.14(-6.64%)
Sep 27, 2023 2.030 2.250 2.020 2.110 279,382 +0.11(+5.50%)
Sep 26, 2023 2.000 2.041 1.960 2.000 41,964 +0.04(+2.04%)
Sep 25, 2023 2.000 2.050 1.940 1.960 69,999 -0.05(-2.49%)
Sep 22, 2023 2.010 2.070 1.970 2.010 33,512 +0.03(+1.52%)
Sep 21, 2023 2.090 2.090 1.940 1.980 94,295 -0.06(-2.94%)
Sep 20, 2023 2.030 2.103 2.030 2.040 51,757 -0.01(-0.49%)
Sep 19, 2023 2.140 2.240 2.050 2.050 140,869 -0.13(-5.96%)
Sep 18, 2023 2.210 2.235 2.110 2.180 87,358 -0.05(-2.24%)
Sep 15, 2023 2.220 2.230 2.130 2.230 53,138 +0.04(+1.83%)
Sep 14, 2023 2.120 2.220 2.120 2.190 164,364 +0.14(+6.83%)
Sep 13, 2023 2.280 2.330 2.050 2.050 197,713 -0.18(-8.07%)
Sep 12, 2023 2.270 2.380 2.220 2.230 174,466 -0.01(-0.45%)
Sep 11, 2023 2.190 2.300 2.180 2.240 75,888 +0.04(+1.59%)
Sep 08, 2023 2.220 2.240 2.190 2.205 79,335 -0.04(-1.56%)
Sep 07, 2023 2.190 2.280 2.140 2.240 111,828 +0.07(+3.23%)
Sep 06, 2023 2.180 2.240 2.110 2.170 111,357 -0.07(-3.13%)
Sep 05, 2023 2.500 2.500 2.130 2.240 532,601 +0.03(+1.36%)
Sep 01, 2023 1.960 2.280 1.950 2.210 443,858 +0.28(+14.51%)
Aug 31, 2023 1.850 1.980 1.810 1.930 160,656 +0.12(+6.63%)
Aug 30, 2023 1.810 1.850 1.800 1.810 44,671 +0.01(+0.28%)
Aug 29, 2023 1.770 1.840 1.770 1.805 62,527 +0.04(+2.56%)
Aug 28, 2023 1.780 1.790 1.750 1.760 19,714 -0.03(-1.68%)
Aug 25, 2023 1.800 1.808 1.730 1.790 65,672 +0.00(+0.00%)
Aug 24, 2023 1.830 1.830 1.750 1.790 42,168 -0.05(-2.72%)
Aug 23, 2023 1.850 1.850 1.800 1.840 19,838 -0.01(-0.54%)
Aug 22, 2023 1.880 1.899 1.815 1.850 60,910 -0.01(-0.54%)
Aug 21, 2023 1.850 1.919 1.820 1.860 88,520 +0.02(+1.09%)
Aug 18, 2023 1.830 1.888 1.780 1.840 83,761 -0.03(-1.77%)
Aug 17, 2023 1.900 1.960 1.870 1.873 58,839 -0.03(-1.42%)
Aug 16, 2023 2.100 2.140 1.830 1.900 356,836 -0.25(-11.63%)
Aug 15, 2023 2.190 2.220 2.100 2.150 88,843 -0.11(-4.87%)
Aug 14, 2023 2.260 2.270 2.200 2.260 45,492 -0.02(-0.71%)
Aug 11, 2023 2.300 2.328 2.260 2.276 47,125 -0.02(-1.04%)
Aug 10, 2023 2.340 2.410 2.280 2.300 62,441 -0.04(-1.71%)
Aug 09, 2023 2.360 2.530 2.300 2.340 350,173 +0.05(+2.18%)
Aug 08, 2023 2.360 2.370 2.290 2.290 58,261 -0.08(-3.38%)
Aug 07, 2023 2.290 2.400 2.280 2.370 56,099 +0.09(+3.95%)
Aug 04, 2023 2.340 2.440 2.280 2.280 121,406 -0.06(-2.56%)
Aug 03, 2023 2.280 2.379 2.251 2.340 88,519 +0.04(+1.74%)
Aug 02, 2023 2.310 2.340 2.230 2.300 99,786 -0.04(-1.71%)
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.