Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Houston American Energy Corp
(NY:
HUSA
)
1.070
+0.030 (+2.88%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 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:
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 (%)
Sep 17, 2024
1.050
1.080
1.040
1.070
73,183
+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%)
Sep 03, 2024
1.110
1.120
1.050
1.060
214,555
-0.06(-5.36%)
Aug 30, 2024
1.110
1.130
1.100
1.120
149,511
+0.01(+0.90%)
Aug 29, 2024
1.100
1.150
1.099
1.110
444,677
+0.01(+0.91%)
Aug 28, 2024
1.180
1.180
1.040
1.100
645,896
-0.07(-5.98%)
Aug 27, 2024
1.200
1.220
1.170
1.170
445,558
-0.09(-7.14%)
Aug 26, 2024
1.200
1.285
1.153
1.260
1,754,241
+0.12(+10.53%)
Aug 23, 2024
1.110
1.160
1.106
1.140
281,123
+0.01(+1.33%)
Aug 22, 2024
1.120
1.140
1.094
1.125
191,538
+0.02(+2.27%)
Aug 21, 2024
1.140
1.150
1.070
1.100
475,203
-0.04(-3.51%)
Aug 20, 2024
1.160
1.220
1.110
1.140
847,456
-0.04(-3.39%)
Aug 19, 2024
1.180
1.190
1.131
1.180
505,232
+0.01(+0.85%)
Aug 16, 2024
1.180
1.210
1.170
1.170
776,448
-0.02(-1.68%)
Aug 15, 2024
1.280
1.300
1.180
1.190
1,316,438
-0.08(-6.30%)
Aug 14, 2024
1.300
1.340
1.240
1.270
1,877,675
-0.05(-3.79%)
Aug 13, 2024
1.510
1.520
1.300
1.320
1,764,234
-0.21(-13.73%)
Aug 12, 2024
1.400
1.640
1.360
1.530
6,336,925
+0.21(+15.91%)
Aug 09, 2024
1.360
1.400
1.300
1.320
613,677
-0.08(-5.71%)
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
391,515
+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%)
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
.