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

Houston American Energy Corporation Common Stock (NY: HUSA )

1.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.200 1.230 1.180 1.200 224,922 -0.04(-2.83%)
Dec 19, 2024 1.290 1.300 1.225 1.235 128,568 -0.02(-1.98%)
Dec 18, 2024 1.320 1.330 1.260 1.260 121,859 -0.04(-3.08%)
Dec 17, 2024 1.350 1.350 1.290 1.300 154,745 -0.06(-4.41%)
Dec 16, 2024 1.410 1.420 1.352 1.360 190,573 -0.03(-2.16%)
Dec 13, 2024 1.410 1.410 1.340 1.390 229,090 +0.01(+0.72%)
Dec 12, 2024 1.300 1.420 1.295 1.380 648,652 +0.09(+6.98%)
Dec 11, 2024 1.290 1.300 1.280 1.290 96,511 +0.00(+0.00%)
Dec 10, 2024 1.300 1.300 1.280 1.290 57,997 +0.01(+0.78%)
Dec 09, 2024 1.260 1.321 1.250 1.280 209,005 +0.02(+1.59%)
Dec 06, 2024 1.260 1.265 1.200 1.260 252,952 +0.00(+0.00%)
Dec 05, 2024 1.270 1.275 1.250 1.260 108,435 -0.02(-1.56%)
Dec 04, 2024 1.310 1.326 1.270 1.280 141,839 -0.04(-3.03%)
Dec 03, 2024 1.310 1.360 1.310 1.320 271,877 -0.02(-1.49%)
Dec 02, 2024 1.380 1.390 1.330 1.340 225,640 -0.05(-3.60%)
Nov 29, 2024 1.380 1.410 1.380 1.390 74,759 +0.01(+0.72%)
Nov 27, 2024 1.370 1.420 1.354 1.380 113,239 -0.01(-0.72%)
Nov 26, 2024 1.410 1.425 1.370 1.390 163,331 +0.01(+0.72%)
Nov 25, 2024 1.400 1.450 1.380 1.380 249,154 -0.08(-5.48%)
Nov 22, 2024 1.410 1.475 1.410 1.460 187,752 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.