Skip to main content

Houston American Energy Corp (NY: HUSA )

1.300 -0.080 (-5.80%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.