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 (%)
Jul 31, 2017 6.742 6.742 6.000 6.250 56,604 -0.28(-4.34%)
Jul 28, 2017 5.921 7.125 5.625 6.534 169,330 +0.79(+13.66%)
Jul 27, 2017 6.249 6.478 5.735 5.749 94,875 -0.68(-10.53%)
Jul 26, 2017 6.938 6.938 5.763 6.425 125,060 -0.55(-7.89%)
Jul 25, 2017 7.375 7.625 6.625 6.975 111,255 -0.44(-5.95%)
Jul 24, 2017 8.000 8.068 6.280 7.416 98,147 -0.67(-8.30%)
Jul 21, 2017 8.250 8.280 8.026 8.088 59,838 -0.28(-3.38%)
Jul 20, 2017 8.625 8.625 8.256 8.370 43,821 -0.01(-0.06%)
Jul 19, 2017 8.064 8.750 8.000 8.375 69,979 +0.38(+4.69%)
Jul 18, 2017 8.562 8.625 8.000 8.000 100,803 -0.50(-5.88%)
Jul 17, 2017 9.000 9.125 8.387 8.500 60,687 -0.25(-2.86%)
Jul 14, 2017 8.498 9.524 8.312 8.750 115,296 +0.47(+5.74%)
Jul 13, 2017 8.625 8.711 8.125 8.275 57,117 -0.35(-4.06%)
Jul 12, 2017 8.637 8.874 8.250 8.625 65,202 -0.32(-3.56%)
Jul 11, 2017 9.000 9.225 8.688 8.944 53,476 -0.18(-1.95%)
Jul 10, 2017 9.938 9.938 8.826 9.121 56,960 -0.38(-3.99%)
Jul 07, 2017 10.25 11.75 8.819 9.500 266,020 +0.25(+2.69%)
Jul 06, 2017 8.625 9.500 8.012 9.251 83,926 +0.63(+7.26%)
Jul 05, 2017 9.500 9.500 8.562 8.625 50,036 -0.75(-8.00%)
Jul 03, 2017 9.562 9.688 9.000 9.375 28,074 +0.00(+0.00%)
Jun 30, 2017 10.88 10.94 8.750 9.375 142,235 -1.19(-11.24%)
Jun 29, 2017 11.00 13.00 10.01 10.56 426,953 +0.44(+4.32%)
Jun 28, 2017 8.750 11.25 8.626 10.12 228,650 +1.75(+20.90%)
Jun 27, 2017 7.938 8.706 7.938 8.375 52,723 +0.48(+6.10%)
Jun 26, 2017 7.725 8.475 7.500 7.894 48,542 +0.33(+4.38%)
Jun 23, 2017 8.000 8.125 7.525 7.562 23,972 +0.06(+0.83%)
Jun 22, 2017 7.250 8.125 7.037 7.500 42,913 +0.25(+3.45%)
Jun 21, 2017 6.688 7.724 6.688 7.250 40,294 -0.24(-3.17%)
Jun 20, 2017 7.500 7.747 7.125 7.487 66,600 -0.34(-4.31%)
Jun 19, 2017 8.325 8.375 7.500 7.825 50,102 -0.42(-5.15%)
Jun 16, 2017 9.125 9.425 7.808 8.250 99,513 +0.62(+8.20%)
Jun 15, 2017 7.976 8.562 7.066 7.625 82,942 -0.37(-4.67%)
Jun 14, 2017 8.750 8.875 7.776 7.999 61,197 -1.00(-11.12%)
Jun 13, 2017 9.375 9.626 8.384 9.000 35,852 -0.38(-4.00%)
Jun 12, 2017 8.925 10.62 7.671 9.375 147,283 +0.44(+4.90%)
Jun 09, 2017 9.625 9.625 8.250 8.938 231,699 -1.31(-12.80%)
Jun 08, 2017 9.250 13.12 9.000 10.25 745,108 +1.38(+15.56%)
Jun 07, 2017 7.875 9.125 7.812 8.870 152,046 +1.06(+13.54%)
Jun 06, 2017 7.032 8.000 7.000 7.812 90,464 +0.75(+10.62%)
Jun 05, 2017 6.250 8.000 6.125 7.062 160,932 +0.81(+13.00%)
Jun 02, 2017 5.763 6.250 5.506 6.250 50,012 +0.49(+8.53%)
Jun 01, 2017 5.750 6.225 5.500 5.759 68,921 +0.13(+2.38%)
May 31, 2017 5.381 5.625 5.287 5.625 11,273 +0.20(+3.59%)
May 30, 2017 5.686 5.686 5.375 5.430 11,978 -0.11(-1.90%)
May 26, 2017 5.374 5.750 5.250 5.535 12,450 +0.25(+4.78%)
May 25, 2017 5.312 5.500 5.188 5.282 6,737 -0.07(-1.26%)
May 24, 2017 5.312 5.350 5.141 5.350 13,198 +0.22(+4.39%)
May 23, 2017 5.625 5.625 5.089 5.125 25,451 -0.25(-4.65%)
May 22, 2017 5.875 5.997 5.250 5.375 31,627 -0.38(-6.52%)
May 19, 2017 5.000 6.112 5.000 5.750 77,108 +0.81(+16.46%)
May 18, 2017 5.062 5.062 4.750 4.938 4,646 +0.06(+1.28%)
May 17, 2017 5.000 5.125 4.763 4.875 12,985 -0.15(-2.99%)
May 16, 2017 5.200 5.200 4.881 5.025 10,319 +0.03(+0.50%)
May 15, 2017 4.625 5.500 4.594 5.000 34,682 +0.44(+9.59%)
May 12, 2017 4.446 4.562 4.344 4.562 12,503 +0.06(+1.42%)
May 11, 2017 4.375 4.625 4.344 4.499 11,906 +0.12(+2.77%)
May 10, 2017 4.562 4.625 4.375 4.378 12,773 -0.25(-5.35%)
May 09, 2017 4.812 4.874 4.574 4.625 8,096 -0.12(-2.63%)
May 08, 2017 4.875 4.999 4.664 4.750 8,929 +0.00(+0.11%)
May 05, 2017 4.625 5.000 4.375 4.745 22,513 +0.08(+1.80%)
May 04, 2017 4.314 5.622 4.250 4.661 99,906 +0.36(+8.34%)
May 03, 2017 4.375 4.438 4.125 4.303 20,728 -0.11(-2.47%)
May 02, 2017 4.562 4.562 4.099 4.411 23,446 -0.21(-4.62%)
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.