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

Houston American Energy Corp (NY: HUSA )

1.300 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2016 2.125 2.236 2.125 2.158 6,258 -0.07(-3.09%)
Feb 26, 2016 2.131 2.226 2.125 2.226 9,056 +0.09(+4.09%)
Feb 25, 2016 2.138 2.286 2.138 2.139 3,068 +0.00(+0.06%)
Feb 24, 2016 2.139 2.249 2.138 2.138 5,225 +0.00(+0.00%)
Feb 23, 2016 2.139 2.139 2.138 2.138 609 -0.05(-2.34%)
Feb 22, 2016 2.263 2.350 2.189 2.189 1,125 -0.06(-2.72%)
Feb 19, 2016 2.251 2.350 2.250 2.250 216 +0.05(+2.27%)
Feb 18, 2016 2.254 2.254 2.191 2.200 3,666 +0.01(+0.57%)
Feb 17, 2016 2.189 2.326 2.188 2.188 1,603 -0.00(-0.06%)
Feb 16, 2016 2.210 2.310 2.189 2.189 2,048 -0.06(-2.72%)
Feb 12, 2016 2.250 2.250 2.250 2.250 3,504 -0.01(-0.28%)
Feb 11, 2016 2.275 2.312 2.254 2.256 1,928 -0.01(-0.55%)
Feb 10, 2016 2.225 2.325 2.225 2.269 524 +0.08(+3.66%)
Feb 09, 2016 2.375 2.400 2.188 2.189 8,779 -0.01(-0.28%)
Feb 08, 2016 2.263 2.375 2.139 2.195 2,213 -0.11(-4.88%)
Feb 05, 2016 2.436 2.436 2.308 2.308 144 +0.11(+5.01%)
Feb 04, 2016 2.475 2.494 2.139 2.197 8,842 -0.24(-9.80%)
Feb 03, 2016 2.250 2.438 2.138 2.436 12,323 +0.30(+13.91%)
Feb 02, 2016 2.139 2.250 2.139 2.139 467 -0.24(-9.95%)
Feb 01, 2016 2.214 2.375 2.096 2.375 8,021 +0.19(+8.70%)
Jan 29, 2016 2.248 2.248 2.013 2.185 9,430 -0.04(-1.80%)
Jan 28, 2016 2.138 2.342 2.138 2.225 4,182 -0.12(-5.07%)
Jan 27, 2016 2.266 2.344 2.126 2.344 6,249 +0.08(+3.42%)
Jan 26, 2016 2.014 2.369 2.014 2.266 3,047 +0.11(+5.04%)
Jan 25, 2016 2.250 2.250 2.031 2.158 10,811 -0.05(-2.49%)
Jan 22, 2016 2.235 2.237 2.064 2.212 5,697 +0.09(+4.12%)
Jan 21, 2016 2.312 2.312 2.013 2.125 13,336 -0.14(-6.08%)
Jan 20, 2016 2.250 2.350 2.125 2.263 7,635 +0.05(+2.20%)
Jan 19, 2016 2.125 2.350 2.125 2.214 2,671 +0.09(+4.18%)
Jan 15, 2016 2.125 2.125 2.125 2.125 5,728 -0.07(-3.08%)
Jan 14, 2016 2.060 2.369 2.051 2.192 3,885 +0.16(+8.00%)
Jan 13, 2016 2.064 2.124 2.013 2.030 2,624 +0.03(+1.37%)
Jan 12, 2016 2.013 2.172 2.002 2.002 5,618 -0.06(-2.67%)
Jan 11, 2016 2.024 2.062 2.014 2.058 4,618 -0.12(-5.51%)
Jan 08, 2016 2.078 2.188 2.078 2.178 2,952 -0.00(-0.23%)
Jan 07, 2016 2.004 2.224 2.004 2.183 2,586 -0.01(-0.29%)
Jan 06, 2016 2.025 2.212 2.000 2.189 3,753 -0.01(-0.28%)
Jan 05, 2016 2.103 2.237 2.103 2.195 1,677 +0.19(+9.61%)
Jan 04, 2016 2.138 2.237 2.001 2.002 6,865 -0.14(-6.32%)
Dec 31, 2015 2.000 2.138 2.138 2.138 5,600 +0.08(+4.14%)
Dec 30, 2015 2.188 2.250 1.876 2.053 19,453 -0.19(-8.68%)
Dec 29, 2015 2.188 2.374 2.125 2.248 8,584 +0.00(+0.11%)
Dec 28, 2015 2.188 2.250 2.188 2.245 3,764 -0.00(-0.22%)
Dec 24, 2015 2.375 2.250 2.250 2.250 7,248 -0.01(-0.55%)
Dec 23, 2015 2.375 2.475 2.263 2.263 16,763 -0.05(-2.16%)
Dec 22, 2015 2.312 2.312 2.250 2.312 3,808 +0.00(+0.00%)
Dec 21, 2015 2.374 2.374 2.188 2.312 1,668 +0.06(+2.78%)
Dec 18, 2015 2.312 2.375 2.188 2.250 5,140 -0.06(-2.70%)
Dec 17, 2015 2.362 2.362 2.250 2.312 1,490 +0.06(+2.78%)
Dec 16, 2015 2.374 2.375 2.164 2.250 3,312 -0.12(-5.21%)
Dec 15, 2015 2.312 2.375 2.164 2.374 8,094 +0.06(+2.65%)
Dec 14, 2015 2.256 2.475 2.256 2.312 2,524 +0.06(+2.49%)
Dec 11, 2015 2.256 2.312 2.256 2.256 2,815 -0.12(-5.00%)
Dec 10, 2015 2.375 2.375 2.256 2.375 2,342 +0.00(+0.00%)
Dec 09, 2015 2.375 2.486 2.256 2.375 2,190 +0.12(+5.26%)
Dec 08, 2015 2.487 2.487 2.250 2.256 7,413 -0.12(-5.00%)
Dec 07, 2015 2.375 2.500 2.375 2.375 9,144 +0.00(+0.00%)
Dec 04, 2015 2.525 2.625 2.276 2.375 10,421 -0.04(-1.55%)
Dec 03, 2015 2.225 2.626 2.164 2.413 30,183 +0.09(+4.04%)
Dec 02, 2015 2.190 2.375 2.190 2.319 7,863 +0.07(+3.06%)
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.