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

Houston American Energy Corp (NY: HUSA )

1.460 +0.040 (+2.82%)
Official Closing Price Updated: 4:10 PM EST, Nov 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 22, 2024 1.410 1.475 1.410 1.460 184,751 +0.04(+2.82%)
Nov 21, 2024 1.470 1.510 1.410 1.420 165,570 -0.04(-2.74%)
Nov 20, 2024 1.500 1.525 1.460 1.460 235,370 -0.07(-4.58%)
Nov 19, 2024 1.500 1.590 1.470 1.530 493,370 +0.06(+4.08%)
Nov 18, 2024 1.450 1.500 1.430 1.470 367,925 +0.04(+2.80%)
Nov 15, 2024 1.520 1.538 1.430 1.430 246,205 -0.10(-6.54%)
Nov 14, 2024 1.500 1.600 1.470 1.530 463,904 +0.05(+3.38%)
Nov 13, 2024 1.420 1.530 1.360 1.480 658,461 +0.08(+5.71%)
Nov 12, 2024 1.330 1.425 1.321 1.400 410,862 +0.07(+5.26%)
Nov 11, 2024 1.300 1.360 1.260 1.330 576,406 +0.01(+0.76%)
Nov 08, 2024 1.300 1.320 1.260 1.320 382,330 +0.01(+0.76%)
Nov 07, 2024 1.310 1.350 1.280 1.310 490,804 -0.04(-2.96%)
Nov 06, 2024 1.350 1.420 1.300 1.350 921,362 +0.03(+2.27%)
Nov 05, 2024 1.330 1.330 1.300 1.320 239,986 +0.00(+0.00%)
Nov 04, 2024 1.330 1.340 1.290 1.320 527,586 +0.02(+1.54%)
Nov 01, 2024 1.350 1.370 1.285 1.300 584,514 -0.08(-5.80%)
Oct 31, 2024 1.300 1.390 1.280 1.380 1,355,599 +0.12(+9.52%)
Oct 30, 2024 1.320 1.350 1.250 1.260 561,146 +0.01(+0.80%)
Oct 29, 2024 1.330 1.350 1.250 1.250 462,123 -0.09(-6.72%)
Oct 28, 2024 1.370 1.445 1.330 1.340 1,263,731 -0.26(-16.25%)
Oct 25, 2024 1.430 1.605 1.430 1.600 1,103,789 +0.16(+11.11%)
Oct 24, 2024 1.410 1.440 1.340 1.440 227,317 +0.06(+4.35%)
Oct 23, 2024 1.440 1.460 1.364 1.380 281,758 -0.07(-4.83%)
Oct 22, 2024 1.500 1.500 1.420 1.450 320,347 -0.03(-2.03%)
Oct 21, 2024 1.370 1.480 1.370 1.480 483,788 +0.14(+10.45%)
Oct 18, 2024 1.290 1.360 1.281 1.340 230,082 +0.05(+3.88%)
Oct 17, 2024 1.280 1.320 1.270 1.290 289,567 -0.03(-2.27%)
Oct 16, 2024 1.320 1.360 1.305 1.320 334,080 -0.01(-0.75%)
Oct 15, 2024 1.280 1.330 1.250 1.330 566,849 -0.03(-2.21%)
Oct 14, 2024 1.410 1.439 1.360 1.360 407,528 -0.08(-5.56%)
Oct 11, 2024 1.500 1.510 1.390 1.440 1,182,285 -0.07(-4.64%)
Oct 10, 2024 1.510 1.593 1.420 1.510 1,611,159 +0.10(+7.09%)
Oct 09, 2024 1.400 1.436 1.300 1.410 1,297,877 -0.06(-4.08%)
Oct 08, 2024 1.540 1.600 1.440 1.470 1,858,423 -0.22(-13.02%)
Oct 07, 2024 1.500 1.830 1.446 1.690 4,554,004 +0.25(+17.36%)
Oct 04, 2024 1.490 1.625 1.370 1.440 2,601,580 -0.05(-3.36%)
Oct 03, 2024 1.250 1.610 1.250 1.490 6,316,237 +0.22(+17.32%)
Oct 02, 2024 1.450 1.450 1.150 1.270 4,753,621 -0.06(-4.51%)
Oct 01, 2024 1.090 1.550 1.050 1.330 14,233,486 +0.23(+20.91%)
Sep 30, 2024 1.100 1.110 1.090 1.100 220,301 +0.01(+0.92%)
Sep 27, 2024 1.040 1.090 1.030 1.090 314,836 +0.06(+5.83%)
Sep 26, 2024 1.050 1.050 1.010 1.030 64,656 -0.03(-2.83%)
Sep 25, 2024 1.040 1.060 1.030 1.060 67,239 +0.03(+2.91%)
Sep 24, 2024 1.090 1.090 1.030 1.030 95,076 -0.03(-2.83%)
Sep 23, 2024 1.100 1.100 1.045 1.060 77,284 +0.00(+0.00%)
Sep 20, 2024 1.080 1.090 1.050 1.060 76,010 -0.01(-0.93%)
Sep 19, 2024 1.070 1.070 1.030 1.070 80,982 +0.04(+3.88%)
Sep 18, 2024 1.070 1.090 1.030 1.030 104,930 -0.04(-3.74%)
Sep 17, 2024 1.050 1.080 1.040 1.070 74,127 +0.03(+2.88%)
Sep 16, 2024 1.020 1.050 1.010 1.040 163,198 +0.03(+2.97%)
Sep 13, 2024 1.010 1.030 1.010 1.010 54,048 -0.01(-0.98%)
Sep 12, 2024 0.9800 1.030 0.9800 1.020 156,070 +0.04(+3.60%)
Sep 11, 2024 1.010 1.030 0.9606 0.9846 114,458 -0.00(-0.12%)
Sep 10, 2024 0.9900 1.000 0.9702 0.9858 62,969 -0.00(-0.01%)
Sep 09, 2024 0.9822 1.010 0.9660 0.9859 113,913 -0.00(-0.01%)
Sep 06, 2024 0.9900 1.040 0.9771 0.9860 181,474 -0.01(-1.40%)
Sep 05, 2024 1.000 1.020 0.9700 1.000 212,953 +0.02(+2.03%)
Sep 04, 2024 1.060 1.070 0.9689 0.9801 507,859 -0.08(-7.54%)
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.