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

Houston American Energy Corp (NY: HUSA )

1.380 -0.020 (-1.43%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 30, 2014 5.562 5.862 5.412 5.412 7,635 -0.13(-2.30%)
May 29, 2014 5.400 5.540 5.400 5.540 4,474 +0.04(+0.73%)
May 28, 2014 5.508 5.626 5.438 5.500 4,336 -0.03(-0.45%)
May 27, 2014 5.641 5.875 5.525 5.525 8,531 -0.22(-3.89%)
May 23, 2014 5.500 5.749 5.749 5.749 15,992 -0.11(-1.94%)
May 22, 2014 5.314 5.875 5.314 5.862 7,385 +0.36(+6.59%)
May 21, 2014 5.500 5.737 5.271 5.500 10,120 +0.00(+0.00%)
May 20, 2014 5.646 5.875 5.389 5.500 13,784 -0.25(-4.35%)
May 19, 2014 6.125 6.125 5.638 5.750 8,791 -0.12(-2.13%)
May 16, 2014 6.105 6.125 5.295 5.875 20,409 +0.00(+0.00%)
May 15, 2014 6.250 6.250 5.388 5.875 8,958 +0.25(+4.44%)
May 14, 2014 5.138 5.750 5.138 5.625 9,791 +0.12(+2.27%)
May 13, 2014 5.787 5.865 5.375 5.500 2,763 -0.25(-4.29%)
May 12, 2014 5.750 5.831 5.272 5.746 7,861 +0.37(+6.91%)
May 09, 2014 5.390 5.625 5.269 5.375 5,257 +0.12(+2.38%)
May 08, 2014 5.285 5.500 5.175 5.250 7,869 -0.12(-2.33%)
May 07, 2014 5.582 5.750 5.251 5.375 4,263 -0.13(-2.32%)
May 06, 2014 5.750 6.000 5.500 5.503 7,239 -0.22(-3.89%)
May 05, 2014 5.500 5.875 5.250 5.725 16,552 +0.47(+9.05%)
May 02, 2014 6.000 6.000 5.000 5.250 48,137 -0.62(-10.64%)
May 01, 2014 6.197 6.250 5.875 5.875 8,571 +0.00(+0.00%)
Apr 30, 2014 6.228 6.312 5.875 5.875 3,715 -0.01(-0.11%)
Apr 29, 2014 6.195 6.369 5.875 5.881 8,204 -0.37(-5.90%)
Apr 28, 2014 6.625 6.737 5.625 6.250 8,707 +0.00(+0.00%)
Apr 25, 2014 6.250 6.375 5.375 6.250 20,658 +0.38(+6.38%)
Apr 24, 2014 5.640 6.125 5.625 5.875 10,941 +0.25(+4.44%)
Apr 23, 2014 5.750 5.750 5.513 5.625 9,092 -0.25(-4.26%)
Apr 22, 2014 5.950 5.950 5.500 5.875 10,419 -0.08(-1.26%)
Apr 21, 2014 5.750 6.000 5.500 5.950 15,405 +0.20(+3.48%)
Apr 17, 2014 6.375 5.750 5.750 5.750 37,456 -0.62(-9.80%)
Apr 16, 2014 6.438 6.872 6.250 6.375 8,999 -0.00(-0.06%)
Apr 15, 2014 7.125 7.244 6.263 6.379 34,942 -0.62(-8.87%)
Apr 14, 2014 6.474 7.125 6.000 7.000 68,437 +0.54(+8.32%)
Apr 11, 2014 6.469 6.785 6.463 6.463 11,774 -0.04(-0.58%)
Apr 10, 2014 6.500 6.749 6.463 6.500 16,124 +0.04(+0.58%)
Apr 09, 2014 6.479 7.000 6.438 6.463 29,637 -0.16(-2.45%)
Apr 08, 2014 6.634 6.862 6.375 6.625 23,896 -0.12(-1.85%)
Apr 07, 2014 6.857 7.125 6.526 6.750 20,215 +0.00(+0.02%)
Apr 04, 2014 6.775 7.000 6.494 6.749 13,583 -0.13(-1.84%)
Apr 03, 2014 7.019 7.019 6.500 6.875 24,808 -0.12(-1.79%)
Apr 02, 2014 7.000 7.125 6.878 7.000 7,392 +0.00(+0.00%)
Apr 01, 2014 6.875 7.237 6.376 7.000 45,694 +0.12(+1.80%)
Mar 31, 2014 8.095 8.095 6.875 6.876 62,723 -1.00(-12.68%)
Mar 28, 2014 8.375 8.500 7.812 7.875 40,525 -0.38(-4.55%)
Mar 27, 2014 8.000 8.500 8.000 8.250 17,157 +0.25(+3.12%)
Mar 26, 2014 9.113 9.113 8.000 8.000 47,279 -0.62(-7.25%)
Mar 25, 2014 8.125 8.975 7.662 8.625 133,943 +0.75(+9.52%)
Mar 24, 2014 8.125 8.125 7.375 7.875 30,087 -0.25(-3.08%)
Mar 21, 2014 8.375 8.375 7.250 8.125 67,742 +0.12(+1.56%)
Mar 20, 2014 7.500 8.342 6.875 8.000 123,235 +0.44(+5.79%)
Mar 19, 2014 7.750 8.375 7.250 7.562 72,464 -0.31(-3.98%)
Mar 18, 2014 6.750 8.094 6.650 7.876 158,158 +1.43(+22.11%)
Mar 17, 2014 6.763 7.375 6.375 6.450 72,291 +0.26(+4.24%)
Mar 14, 2014 6.375 6.625 5.750 6.188 63,866 -0.69(-10.00%)
Mar 13, 2014 7.500 7.500 6.625 6.875 37,470 -0.31(-4.35%)
Mar 12, 2014 7.875 8.000 6.444 7.188 60,735 +0.12(+1.77%)
Mar 11, 2014 9.188 9.312 7.000 7.062 190,745 -1.81(-20.42%)
Mar 10, 2014 8.000 9.223 6.901 8.875 461,186 +1.50(+20.34%)
Mar 07, 2014 4.869 7.564 4.644 7.375 543,756 +2.50(+51.28%)
Mar 06, 2014 4.625 5.000 4.625 4.875 14,016 +0.12(+2.63%)
Mar 05, 2014 4.519 4.750 4.519 4.750 11,562 +0.17(+3.68%)
Mar 04, 2014 4.875 4.875 4.500 4.581 15,786 -0.17(-3.55%)
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.