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 (%)
Apr 30, 2020 1.950 2.000 1.802 1.951 1,104,117 +0.06(+3.10%)
Apr 29, 2020 1.985 1.985 1.863 1.893 738,308 +0.02(+1.14%)
Apr 28, 2020 1.825 1.971 1.762 1.871 835,282 -0.00(-0.20%)
Apr 27, 2020 2.000 2.000 1.750 1.875 1,145,111 -0.19(-8.98%)
Apr 24, 2020 2.269 3.373 1.999 2.060 7,650,944 +0.44(+26.77%)
Apr 23, 2020 1.750 1.875 1.625 1.625 1,335,280 +0.06(+4.17%)
Apr 22, 2020 1.476 1.594 1.406 1.560 695,604 +0.14(+9.86%)
Apr 21, 2020 1.444 1.461 1.375 1.420 321,920 +0.04(+2.71%)
Apr 20, 2020 1.500 1.531 1.354 1.383 504,446 -0.13(-8.60%)
Apr 17, 2020 1.347 1.844 1.276 1.512 1,854,296 +0.24(+18.51%)
Apr 16, 2020 1.335 1.349 1.271 1.276 185,766 -0.05(-3.68%)
Apr 15, 2020 1.375 1.375 1.269 1.325 161,426 +0.00(+0.00%)
Apr 14, 2020 1.375 1.400 1.300 1.325 240,954 -0.06(-4.59%)
Apr 13, 2020 1.494 1.494 1.337 1.389 209,238 -0.01(-0.80%)
Apr 09, 2020 1.438 1.532 1.375 1.400 417,144 +0.01(+0.63%)
Apr 08, 2020 1.425 1.425 1.319 1.391 220,946 +0.04(+2.96%)
Apr 07, 2020 1.446 1.446 1.350 1.351 160,759 -0.03(-1.91%)
Apr 06, 2020 1.438 1.438 1.312 1.377 223,286 -0.08(-5.41%)
Apr 03, 2020 1.496 1.650 1.425 1.456 516,000 +0.07(+5.43%)
Apr 02, 2020 1.350 1.544 1.350 1.381 339,704 +0.01(+0.45%)
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.