Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.330 +0.020 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 1.790 1.870 1.790 1.820 159,956 +0.03(+1.68%)
Aug 30, 2021 1.750 1.850 1.740 1.790 541,300 +0.05(+2.87%)
Aug 27, 2021 1.750 1.779 1.720 1.740 179,494 +0.01(+0.58%)
Aug 26, 2021 1.760 1.760 1.680 1.730 226,214 +0.00(+0.00%)
Aug 25, 2021 1.700 1.751 1.685 1.730 122,217 +0.00(+0.00%)
Aug 24, 2021 1.660 1.780 1.632 1.730 427,646 +0.07(+4.22%)
Aug 23, 2021 1.550 1.680 1.550 1.660 110,574 +0.10(+6.41%)
Aug 20, 2021 1.550 1.590 1.550 1.560 33,883 -0.01(-0.64%)
Aug 19, 2021 1.520 1.580 1.500 1.570 93,051 +0.03(+1.95%)
Aug 18, 2021 1.550 1.600 1.520 1.540 110,900 -0.02(-1.28%)
Aug 17, 2021 1.610 1.640 1.530 1.560 136,616 -0.06(-3.70%)
Aug 16, 2021 1.640 1.670 1.600 1.620 142,223 -0.05(-2.99%)
Aug 13, 2021 1.700 1.710 1.633 1.670 194,001 -0.04(-2.34%)
Aug 12, 2021 1.780 1.780 1.660 1.710 139,485 +0.02(+1.18%)
Aug 11, 2021 1.710 1.840 1.670 1.690 671,482 -0.03(-1.74%)
Aug 10, 2021 1.680 1.720 1.680 1.720 75,244 +0.04(+2.38%)
Aug 09, 2021 1.690 1.720 1.652 1.680 187,596 -0.03(-1.75%)
Aug 06, 2021 1.710 1.725 1.680 1.710 99,055 +0.00(+0.00%)
Aug 05, 2021 1.680 1.730 1.675 1.710 123,026 +0.02(+1.18%)
Aug 04, 2021 1.680 1.740 1.670 1.690 246,087 -0.03(-1.74%)
Aug 03, 2021 1.690 1.840 1.670 1.720 591,399 +0.01(+0.58%)
Aug 02, 2021 1.730 1.760 1.690 1.710 158,521 -0.03(-1.72%)
Jul 30, 2021 1.750 1.778 1.720 1.740 201,463 -0.04(-2.25%)
Jul 29, 2021 1.730 1.780 1.700 1.780 308,045 +0.02(+1.14%)
Jul 28, 2021 1.620 1.790 1.620 1.760 399,737 +0.12(+7.32%)
Jul 27, 2021 1.650 1.660 1.610 1.640 169,132 -0.01(-0.61%)
Jul 26, 2021 1.660 1.760 1.630 1.650 262,954 -0.02(-1.20%)
Jul 23, 2021 1.770 1.770 1.655 1.670 346,606 -0.10(-5.65%)
Jul 22, 2021 1.770 1.850 1.710 1.770 357,860 -0.01(-0.56%)
Jul 21, 2021 1.790 1.840 1.700 1.780 319,908 +0.01(+0.56%)
Jul 20, 2021 1.780 1.880 1.770 1.770 433,710 +0.00(+0.00%)
Jul 19, 2021 1.800 1.810 1.710 1.770 384,276 -0.14(-7.33%)
Jul 16, 2021 1.930 1.980 1.870 1.910 277,587 -0.03(-1.55%)
Jul 15, 2021 2.120 2.140 1.860 1.940 1,479,255 -0.18(-8.49%)
Jul 14, 2021 1.960 2.670 1.930 2.120 12,664,894 +0.17(+8.72%)
Jul 13, 2021 1.940 2.170 1.880 1.950 1,520,931 -0.01(-0.51%)
Jul 12, 2021 1.990 2.020 1.910 1.960 599,694 -0.05(-2.49%)
Jul 09, 2021 2.050 2.160 1.940 2.010 1,901,048 -0.04(-1.95%)
Jul 08, 2021 1.840 2.140 1.840 2.050 2,010,607 +0.11(+5.67%)
Jul 07, 2021 2.020 2.040 1.790 1.940 1,288,101 -0.09(-4.43%)
Jul 06, 2021 2.160 2.400 1.950 2.030 2,231,551 -0.12(-5.58%)
Jul 02, 2021 2.190 2.434 1.980 2.150 3,425,490 -0.09(-4.02%)
Jul 01, 2021 2.450 3.120 2.130 2.240 32,727,698 -0.24(-9.68%)
Jun 30, 2021 1.700 2.850 1.670 2.480 19,205,892 +0.81(+48.50%)
Jun 29, 2021 1.800 1.830 1.620 1.670 837,914 -0.14(-7.73%)
Jun 28, 2021 1.890 1.902 1.780 1.810 373,221 -0.09(-4.74%)
Jun 25, 2021 2.040 2.060 1.890 1.900 605,577 -0.12(-5.94%)
Jun 24, 2021 1.900 2.030 1.880 2.020 504,991 +0.10(+5.21%)
Jun 23, 2021 1.940 2.070 1.880 1.920 640,106 -0.01(-0.52%)
Jun 22, 2021 1.880 2.030 1.760 1.930 1,300,667 +0.01(+0.52%)
Jun 21, 2021 1.700 1.940 1.670 1.920 1,636,844 +0.24(+14.29%)
Jun 18, 2021 1.770 1.770 1.676 1.680 455,218 -0.08(-4.55%)
Jun 17, 2021 1.850 1.890 1.730 1.760 297,167 -0.13(-6.88%)
Jun 16, 2021 1.860 1.990 1.820 1.890 957,926 +0.06(+3.28%)
Jun 15, 2021 1.790 1.850 1.770 1.830 411,743 +0.05(+2.81%)
Jun 14, 2021 1.800 1.870 1.780 1.780 251,827 -0.03(-1.66%)
Jun 11, 2021 1.740 1.850 1.740 1.810 450,329 +0.05(+2.84%)
Jun 10, 2021 1.810 1.820 1.720 1.760 199,247 -0.02(-1.12%)
Jun 09, 2021 1.800 1.850 1.770 1.780 240,112 -0.01(-0.56%)
Jun 08, 2021 1.710 1.830 1.710 1.790 424,044 +0.08(+4.68%)
Jun 07, 2021 1.780 1.787 1.700 1.710 261,482 -0.02(-1.16%)
Jun 04, 2021 1.700 1.780 1.690 1.730 136,553 +0.05(+2.98%)
Jun 03, 2021 1.760 1.820 1.680 1.680 313,815 -0.13(-7.18%)
Jun 02, 2021 1.840 1.880 1.760 1.810 563,459 -0.05(-2.69%)
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.