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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2021 1.650 1.670 1.510 1.640 134,858 +0.00(+0.00%)
Nov 29, 2021 1.760 1.760 1.640 1.640 53,927 -0.07(-4.09%)
Nov 26, 2021 1.680 1.740 1.610 1.710 128,643 -0.04(-2.29%)
Nov 24, 2021 1.740 1.752 1.680 1.750 58,469 +0.07(+4.17%)
Nov 23, 2021 1.670 1.720 1.660 1.680 112,556 +0.03(+1.82%)
Nov 22, 2021 1.700 1.750 1.650 1.650 72,293 -0.04(-2.37%)
Nov 19, 2021 1.670 1.730 1.640 1.690 69,449 +0.00(+0.00%)
Nov 18, 2021 1.760 1.710 1.690 1.690 151,047 -0.09(-5.06%)
Nov 17, 2021 1.770 1.810 1.740 1.780 66,690 +0.01(+0.56%)
Nov 16, 2021 1.800 1.845 1.750 1.770 60,681 -0.07(-3.80%)
Nov 15, 2021 1.830 1.860 1.770 1.840 134,423 +0.01(+0.55%)
Nov 12, 2021 1.870 1.900 1.780 1.830 141,668 -0.07(-3.68%)
Nov 11, 2021 1.940 1.940 1.860 1.900 46,843 -0.01(-0.52%)
Nov 10, 2021 1.940 1.910 149,144 -0.03(-1.55%)
Nov 09, 2021 1.920 1.979 1.870 1.940 197,385 +0.00(+0.00%)
Nov 08, 2021 1.920 2.090 1.870 1.940 476,979 +0.08(+4.30%)
Nov 05, 2021 1.900 1.925 1.860 1.860 94,367 -0.02(-1.06%)
Nov 04, 2021 1.920 1.970 1.870 1.880 70,187 -0.02(-1.05%)
Nov 03, 2021 1.850 1.950 1.850 1.900 118,965 +0.00(+0.00%)
Nov 02, 2021 1.900 1.930 1.850 1.900 60,377 -0.02(-1.04%)
Nov 01, 2021 1.870 1.920 1.810 1.920 98,831 +0.11(+6.08%)
Oct 29, 2021 1.830 1.860 1.780 1.810 120,884 -0.03(-1.63%)
Oct 28, 2021 1.840 1.870 1.800 1.840 128,987 +0.01(+0.55%)
Oct 27, 2021 1.920 1.980 1.820 1.830 220,768 -0.14(-7.11%)
Oct 26, 2021 1.950 1.970 280,894 +0.02(+1.03%)
Oct 25, 2021 1.900 1.980 1.880 1.950 299,900 +0.07(+3.72%)
Oct 22, 2021 2.040 2.040 1.860 1.880 209,649 -0.03(-1.57%)
Oct 21, 2021 2.050 2.100 1.900 1.910 329,507 -0.16(-7.73%)
Oct 20, 2021 2.090 2.120 2.030 2.070 98,759 -0.05(-2.36%)
Oct 19, 2021 2.080 2.150 2.010 2.120 262,446 +0.03(+1.44%)
Oct 18, 2021 2.100 2.139 2.070 2.090 86,145 +0.01(+0.48%)
Oct 15, 2021 2.100 2.130 2.064 2.080 103,654 -0.02(-0.95%)
Oct 14, 2021 2.190 2.230 2.075 2.100 199,243 -0.10(-4.55%)
Oct 13, 2021 2.220 2.240 2.150 2.200 134,206 -0.04(-1.79%)
Oct 12, 2021 2.220 2.320 2.140 2.240 209,459 -0.01(-0.44%)
Oct 11, 2021 2.190 2.300 2.146 2.250 381,431 +0.11(+5.14%)
Oct 08, 2021 2.170 2.280 2.110 2.140 514,370 -0.03(-1.38%)
Oct 07, 2021 2.060 2.220 2.060 2.170 507,092 +0.11(+5.34%)
Oct 06, 2021 2.200 2.224 2.020 2.060 518,221 -0.23(-10.04%)
Oct 05, 2021 2.410 2.510 2.180 2.290 737,531 -0.04(-1.72%)
Oct 04, 2021 2.390 2.790 2.300 2.330 2,550,168 +0.01(+0.43%)
Oct 01, 2021 2.200 2.450 2.150 2.320 1,566,928 +0.04(+1.75%)
Sep 30, 2021 2.320 2.370 2.120 2.280 705,797 -0.03(-1.30%)
Sep 29, 2021 2.260 2.730 2.174 2.310 2,649,681 +0.06(+2.67%)
Sep 28, 2021 2.600 2.670 2.205 2.250 926,299 -0.22(-8.91%)
Sep 27, 2021 2.230 2.540 2.230 2.470 2,583,588 +0.29(+13.30%)
Sep 24, 2021 2.110 2.340 2.109 2.180 628,057 -0.01(-0.46%)
Sep 23, 2021 1.940 2.335 1.930 2.190 1,545,807 +0.26(+13.47%)
Sep 22, 2021 1.850 2.020 1.850 1.930 429,298 +0.08(+4.32%)
Sep 21, 2021 1.880 1.900 1.830 1.850 73,747 -0.02(-1.07%)
Sep 20, 2021 1.950 1.970 1.820 1.870 261,379 -0.16(-7.88%)
Sep 17, 2021 2.020 2.140 2.005 2.030 232,472 -0.02(-0.98%)
Sep 16, 2021 2.060 2.110 1.960 2.050 231,102 -0.03(-1.44%)
Sep 15, 2021 2.030 2.230 2.030 2.080 454,807 +0.07(+3.48%)
Sep 14, 2021 2.000 2.080 1.900 2.010 476,469 -0.11(-5.19%)
Sep 13, 2021 1.850 2.220 1.850 2.120 1,403,284 +0.23(+12.17%)
Sep 10, 2021 1.840 1.910 1.810 1.890 215,619 +0.03(+1.61%)
Sep 09, 2021 1.820 1.885 1.810 1.860 112,022 +0.01(+0.54%)
Sep 08, 2021 1.870 1.890 1.810 1.850 146,643 -0.04(-2.12%)
Sep 07, 2021 1.870 1.910 1.851 1.890 119,108 +0.02(+1.07%)
Sep 03, 2021 1.910 1.940 1.870 1.870 314,689 -0.04(-2.09%)
Sep 02, 2021 1.880 1.940 1.862 1.910 166,517 +0.06(+3.24%)
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.