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)

0.7370 -0.0330 (-4.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 0.7769 0.7769 0.7210 0.7370 295,522 -0.03(-4.29%)
Mar 31, 2025 0.7400 0.7869 0.7204 0.7700 649,807 +0.05(+6.90%)
Mar 28, 2025 0.7671 0.7800 0.7200 0.7203 269,956 -0.06(-7.54%)
Mar 27, 2025 0.8260 0.8288 0.7500 0.7790 638,259 -0.04(-5.31%)
Mar 26, 2025 0.9700 1.000 0.7750 0.8227 1,414,696 -0.13(-13.40%)
Mar 25, 2025 1.040 1.040 0.9420 0.9500 847,672 -0.08(-7.77%)
Mar 24, 2025 1.050 1.070 1.030 1.030 299,501 -0.02(-1.90%)
Mar 21, 2025 1.060 1.079 1.050 1.050 257,358 -0.03(-2.78%)
Mar 20, 2025 1.140 1.140 1.080 1.080 334,271 -0.04(-3.57%)
Mar 19, 2025 1.130 1.150 1.110 1.120 212,371 -0.01(-0.88%)
Mar 18, 2025 1.170 1.170 1.110 1.130 213,081 -0.01(-0.88%)
Mar 17, 2025 1.080 1.170 1.060 1.140 525,901 +0.07(+6.54%)
Mar 14, 2025 1.030 1.100 1.025 1.070 478,980 +0.06(+5.94%)
Mar 13, 2025 1.020 1.040 1.000 1.010 111,054 -0.01(-0.98%)
Mar 12, 2025 1.000 1.040 0.9966 1.020 110,793 +0.02(+2.35%)
Mar 11, 2025 1.000 1.027 0.9800 0.9966 186,338 -0.00(-0.34%)
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%)
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.