Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Houston American Energy Corp
(NY:
HUSA
)
1.400
+0.030 (+2.19%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 08, 2024
1.390
1.540
1.360
1.400
1,666,604
+0.03(+2.19%)
Aug 07, 2024
1.290
1.470
1.290
1.370
2,762,027
+0.08(+6.20%)
Aug 06, 2024
1.360
1.420
1.270
1.290
1,118,013
-0.21(-14.00%)
Aug 05, 2024
1.240
1.550
1.160
1.500
4,105,935
+0.28(+22.95%)
Aug 02, 2024
1.270
1.280
1.200
1.220
300,146
-0.04(-3.17%)
Aug 01, 2024
1.380
1.380
1.250
1.260
526,057
-0.11(-8.03%)
Jul 31, 2024
1.290
1.370
1.200
1.370
390,710
+0.11(+8.73%)
Jul 30, 2024
1.260
1.290
1.240
1.260
184,186
+0.01(+0.80%)
Jul 29, 2024
1.240
1.290
1.210
1.250
243,427
+0.01(+0.81%)
Jul 26, 2024
1.210
1.240
1.210
1.240
50,829
+0.02(+1.64%)
Jul 25, 2024
1.250
1.250
1.210
1.220
61,187
-0.01(-0.81%)
Jul 24, 2024
1.210
1.240
1.200
1.230
116,324
+0.03(+2.50%)
Jul 23, 2024
1.200
1.220
1.170
1.200
70,675
+0.01(+0.84%)
Jul 22, 2024
1.240
1.240
1.170
1.190
146,444
-0.02(-1.65%)
Jul 19, 2024
1.240
1.240
1.210
1.210
96,186
+0.00(+0.00%)
Jul 18, 2024
1.210
1.250
1.210
1.210
69,022
-0.03(-2.42%)
Jul 17, 2024
1.230
1.270
1.215
1.240
126,719
+0.01(+0.81%)
Jul 16, 2024
1.200
1.260
1.190
1.230
204,907
+0.05(+4.24%)
Jul 15, 2024
1.220
1.220
1.150
1.180
168,965
+0.01(+0.85%)
Jul 12, 2024
1.200
1.210
1.140
1.170
252,554
-0.03(-2.50%)
Jul 11, 2024
1.190
1.210
1.190
1.200
87,290
+0.02(+1.69%)
Jul 10, 2024
1.200
1.210
1.170
1.180
104,380
-0.02(-1.67%)
Jul 09, 2024
1.210
1.220
1.200
1.200
48,500
+0.00(+0.00%)
Jul 08, 2024
1.240
1.250
1.200
1.200
57,339
-0.04(-3.23%)
Jul 05, 2024
1.250
1.280
1.240
1.240
121,378
-0.04(-3.13%)
Jul 03, 2024
1.230
1.280
1.220
1.280
175,624
+0.06(+4.92%)
Jul 02, 2024
1.250
1.290
1.220
1.220
96,752
-0.04(-3.17%)
Jul 01, 2024
1.270
1.290
1.240
1.260
256,149
-0.03(-2.33%)
Jun 28, 2024
1.250
1.295
1.240
1.290
191,674
+0.02(+1.57%)
Jun 27, 2024
1.230
1.270
1.220
1.270
161,901
+0.04(+3.25%)
Jun 26, 2024
1.260
1.270
1.220
1.230
123,040
-0.04(-3.15%)
Jun 25, 2024
1.270
1.330
1.240
1.270
220,302
+0.02(+1.60%)
Jun 24, 2024
1.180
1.260
1.180
1.250
219,780
+0.07(+5.93%)
Jun 21, 2024
1.210
1.240
1.180
1.180
282,968
-0.03(-2.48%)
Jun 20, 2024
1.260
1.280
1.200
1.210
317,087
-0.03(-2.42%)
Jun 18, 2024
1.210
1.330
1.210
1.240
397,790
+0.03(+2.48%)
Jun 17, 2024
1.230
1.240
1.210
1.210
286,678
-0.02(-1.63%)
Jun 14, 2024
1.240
1.270
1.230
1.230
79,451
-0.01(-0.81%)
Jun 13, 2024
1.270
1.275
1.240
1.240
95,649
-0.02(-1.59%)
Jun 12, 2024
1.270
1.290
1.250
1.260
226,923
+0.00(+0.00%)
Jun 11, 2024
1.290
1.295
1.250
1.260
125,634
-0.01(-0.79%)
Jun 10, 2024
1.280
1.300
1.242
1.270
137,555
+0.01(+0.79%)
Jun 07, 2024
1.270
1.310
1.260
1.260
92,412
-0.01(-0.79%)
Jun 06, 2024
1.290
1.300
1.240
1.270
174,351
-0.00(-0.39%)
Jun 05, 2024
1.330
1.330
1.270
1.275
167,471
-0.05(-3.41%)
Jun 04, 2024
1.330
1.330
1.310
1.320
84,849
-0.02(-1.49%)
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
.