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 )

0.9966 -0.0034 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 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 (%)
Mar 10, 2025 1.040 1.070 0.9901 1.000 382,659 -0.05(-4.76%)
Mar 07, 2025 1.030 1.080 1.020 1.050 229,598 +0.03(+2.94%)
Mar 06, 2025 1.060 1.080 1.020 1.020 290,463 -0.06(-5.56%)
Mar 05, 2025 1.070 1.089 1.030 1.080 261,958 -0.01(-0.92%)
Mar 04, 2025 1.000 1.110 1.000 1.090 278,898 +0.06(+5.83%)
Mar 03, 2025 1.150 1.160 1.000 1.030 434,558 -0.11(-9.65%)
Feb 28, 2025 1.110 1.170 1.080 1.140 226,988 +0.02(+1.79%)
Feb 27, 2025 1.150 1.180 1.100 1.120 231,959 -0.03(-2.61%)
Feb 26, 2025 1.210 1.240 1.130 1.150 339,271 -0.05(-4.17%)
Feb 25, 2025 1.250 1.260 1.200 1.200 195,034 -0.04(-3.23%)
Feb 24, 2025 1.300 1.300 1.175 1.240 769,853 -0.07(-5.34%)
Feb 21, 2025 1.380 1.397 1.300 1.310 324,647 -0.06(-4.38%)
Feb 20, 2025 1.400 1.415 1.340 1.370 261,027 -0.04(-2.84%)
Feb 19, 2025 1.400 1.490 1.390 1.410 530,499 +0.02(+1.44%)
Feb 18, 2025 1.430 1.430 1.380 1.390 242,379 -0.02(-1.42%)
Feb 14, 2025 1.430 1.450 1.380 1.410 225,358 -0.01(-0.70%)
Feb 13, 2025 1.360 1.430 1.330 1.420 373,902 +0.05(+3.65%)
Feb 12, 2025 1.390 1.405 1.350 1.370 225,737 -0.03(-2.14%)
Feb 11, 2025 1.420 1.425 1.350 1.400 310,285 +0.02(+1.45%)
Feb 10, 2025 1.340 1.430 1.340 1.380 603,565 +0.06(+4.55%)
Feb 07, 2025 1.360 1.370 1.310 1.320 337,061 +0.00(+0.00%)
Feb 06, 2025 1.360 1.390 1.310 1.320 470,614 -0.04(-2.94%)
Feb 05, 2025 1.420 1.420 1.350 1.360 323,032 -0.04(-2.86%)
Feb 04, 2025 1.420 1.450 1.330 1.400 949,165 -0.08(-5.41%)
Feb 03, 2025 1.600 1.750 1.455 1.480 3,406,232 -0.01(-0.67%)
Jan 31, 2025 1.500 1.500 1.450 1.490 443,980 +0.01(+0.68%)
Jan 30, 2025 1.470 1.510 1.430 1.480 540,748 -0.01(-0.67%)
Jan 29, 2025 1.540 1.650 1.450 1.490 1,195,999 -0.04(-2.61%)
Jan 28, 2025 1.520 1.588 1.450 1.530 509,784 +0.04(+2.68%)
Jan 27, 2025 1.600 1.610 1.450 1.490 921,003 -0.16(-9.70%)
Jan 24, 2025 1.710 1.750 1.580 1.650 1,074,495 -0.04(-2.37%)
Jan 23, 2025 1.820 1.870 1.660 1.690 2,081,042 -0.15(-8.15%)
Jan 22, 2025 1.850 1.960 1.800 1.840 4,879,529 -0.53(-22.36%)
Jan 21, 2025 1.760 3.200 1.721 2.370 36,345,916 +0.70(+41.92%)
Jan 17, 2025 1.720 1.730 1.620 1.670 261,623 -0.05(-2.91%)
Jan 16, 2025 1.810 1.840 1.710 1.720 340,591 -0.10(-5.49%)
Jan 15, 2025 1.630 1.880 1.620 1.820 690,271 +0.19(+11.66%)
Jan 14, 2025 1.810 1.890 1.560 1.630 897,108 -0.24(-12.83%)
Jan 13, 2025 1.710 2.060 1.710 1.870 1,955,828 +0.19(+11.31%)
Jan 10, 2025 1.580 1.780 1.580 1.680 883,847 +0.14(+9.09%)
Jan 08, 2025 1.590 1.700 1.510 1.540 1,398,002 -0.01(-0.65%)
Jan 07, 2025 1.420 1.589 1.420 1.550 527,173 +0.10(+6.90%)
Jan 06, 2025 1.420 1.480 1.380 1.450 553,011 +0.06(+4.32%)
Jan 03, 2025 1.380 1.430 1.355 1.390 296,212 +0.03(+2.21%)
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.