Houston American Energy Corp (HUSA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0098 | 0.79674796748 | 1.23 | 1.25 | 1.17 | 96703 | 1.21563868 | CS |
| 4 | -0.0102 | -0.816 | 1.25 | 1.295 | 1.14 | 127144 | 1.22452515 | CS |
| 12 | -0.2802 | -18.4342105263 | 1.52 | 1.63 | 1.14 | 171655 | 1.32303085 | CS |
| 26 | -0.3902 | -23.9386503067 | 1.63 | 2.5704 | 1.14 | 411710 | 1.80662269 | CS |
| 52 | -1.0602 | -46.0956521739 | 2.3 | 2.81 | 1.14 | 311451 | 1.8953832 | CS |
| 156 | -0.4202 | -25.313253012 | 1.66 | 16.61 | 1.07 | 1744301 | 6.04659101 | CS |
| 260 | 1.0121 | 444.48836188 | 0.2277 | 16.61 | 0.09 | 2147710 | 3.3968663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 1.24 | 0.02 | 1.64 | 1.21 | 1.24 | 1.21 | 50578 |
| 1721946600 | 1.22 | -0.01 | -0.81 | 1.25 | 1.25 | 1.21 | 60112 |
| 1721860200 | 1.23 | 0.03 | 2.50 | 1.21 | 1.2402 | 1.2001 | 116217 |
| 1721773800 | 1.2 | 0 | 0.00 | 1.2 | 1.22 | 1.1702 | 70675 |
| 1721687400 | 1.2 | -0.03 | -2.44 | 1.24 | 1.24 | 1.17 | 140752 |
| 1721428200 | 1.23 | 0.02 | 1.65 | 1.23 | 1.24 | 1.21 | 95760 |
| 1721341800 | 1.21 | -0.03 | -2.42 | 1.21 | 1.25 | 1.21 | 68338 |
| 1721255400 | 1.24 | 0.01 | 0.81 | 1.23 | 1.27 | 1.215 | 124040 |
| 1721169000 | 1.23 | 0.05 | 4.24 | 1.2 | 1.26 | 1.19 | 183600 |
| 1721082600 | 1.18 | 0.01 | 0.85 | 1.22 | 1.22 | 1.15 | 168764 |
| 1720823400 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.1399999 | 248830 |
| 1720737000 | 1.2 | 0.02 | 1.69 | 1.19 | 1.21 | 1.19 | 87180 |
| 1720650600 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.17 | 104380 |
| 1720564200 | 1.2 | 0 | 0.00 | 1.21 | 1.22 | 1.2 | 48500 |
| 1720477800 | 1.2 | -0.04 | -3.23 | 1.24 | 1.25 | 1.2 | 57016 |
| 1720218600 | 1.24 | -0.04 | -3.13 | 1.25 | 1.28 | 1.24 | 121378 |
| 1720040640 | 1.28 | 0.06 | 4.92 | 1.23 | 1.28 | 1.22 | 175624 |
| 1719959400 | 1.22 | -0.04 | -3.17 | 1.25 | 1.29 | 1.22 | 96751 |
| 1719873000 | 1.26 | -0.03 | -2.33 | 1.27 | 1.2898 | 1.24 | 256148 |
| 1719613800 | 1.29 | 0.02 | 1.57 | 1.25 | 1.295 | 1.24 | 191674 |
| 1719527400 | 1.27 | 0.04 | 3.25 | 1.23 | 1.27 | 1.22 | 161501 |
| 1719441000 | 1.23 | -0.04 | -3.15 | 1.26 | 1.27 | 1.22 | 121940 |
| 1719354600 | 1.27 | 0.02 | 1.60 | 1.27 | 1.33 | 1.24 | 220302 |
| 1719268200 | 1.25 | 0.07 | 5.93 | 1.18 | 1.26 | 1.18 | 219520 |
| 1719009000 | 1.18 | -0.03 | -2.48 | 1.21 | 1.24 | 1.18 | 282934 |
| 1718922600 | 1.21 | -0.03 | -2.42 | 1.26 | 1.28 | 1.2 | 316857 |
| 1718749800 | 1.24 | 0.03 | 2.48 | 1.21 | 1.33 | 1.21 | 397565 |
| 1718663400 | 1.21 | -0.02 | -1.63 | 1.23 | 1.24 | 1.2099 | 286368 |
| 1718404200 | 1.23 | -0.01 | -0.81 | 1.24 | 1.2699 | 1.23 | 79085 |
| 1718317800 | 1.24 | -0.02 | -1.59 | 1.27 | 1.275 | 1.24 | 95649 |
| 1718231400 | 1.26 | 0 | 0.00 | 1.27 | 1.29 | 1.25 | 226880 |
| 1718145000 | 1.26 | -0.01 | -0.79 | 1.29 | 1.295 | 1.25 | 125634 |
| 1718058600 | 1.27 | 0.01 | 0.79 | 1.28 | 1.3 | 1.2424 | 134861 |
| 1717799400 | 1.26 | -0.01 | -0.79 | 1.27 | 1.31 | 1.26 | 91226 |
| 1717713000 | 1.27 | -0.01 | -0.39 | 1.29 | 1.3 | 1.24 | 173348 |
| 1717626600 | 1.275 | -0.05 | -3.41 | 1.33 | 1.33 | 1.27 | 166463 |
| 1717540200 | 1.32 | -0.02 | -1.49 | 1.33 | 1.33 | 1.31 | 81388 |
| 1717453800 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.31 | 77188 |
| 1717194600 | 1.33 | 0.02 | 1.53 | 1.31 | 1.36 | 1.3098 | 116274 |
| 1717108200 | 1.31 | -0.02 | -1.50 | 1.34 | 1.35 | 1.3 | 131514 |
| 1717021800 | 1.33 | -0.03 | -2.21 | 1.3799999 | 1.3899999 | 1.33 | 41305 |
| 1716935400 | 1.36 | 0.06 | 4.62 | 1.32 | 1.37 | 1.32 | 151716 |
| 1716589800 | 1.3 | 0 | 0.00 | 1.32 | 1.34 | 1.3 | 79543 |
| 1716503400 | 1.3 | -0.05 | -3.70 | 1.35 | 1.3798999 | 1.3 | 152175 |
| 1716417000 | 1.35 | -0.06 | -4.26 | 1.41 | 1.41 | 1.35 | 120938 |
| 1716330600 | 1.41 | 0.03 | 2.17 | 1.36 | 1.41 | 1.36 | 92322 |
| 1716244200 | 1.3799999 | 0 | 0.00 | 1.4 | 1.47 | 1.37 | 242063 |
| 1715985000 | 1.3799999 | -0.02 | -1.43 | 1.42 | 1.42 | 1.36 | 290913 |
| 1715898600 | 1.4 | 0 | 0.00 | 1.41 | 1.47 | 1.4 | 194273 |
| 1715812200 | 1.4 | -0.04 | -2.78 | 1.46 | 1.4741 | 1.4 | 275578 |
| 1715725800 | 1.44 | -0.07 | -4.64 | 1.5 | 1.56 | 1.42 | 503861 |
| 1715639400 | 1.51 | -0.03 | -1.95 | 1.54 | 1.59 | 1.5 | 354926 |
| 1715380200 | 1.54 | -0.04 | -2.53 | 1.59 | 1.62 | 1.53 | 170965 |
| 1715293800 | 1.58 | 0.03 | 1.94 | 1.56 | 1.6299999 | 1.56 | 145784 |
| 1715207400 | 1.55 | 0.05 | 3.33 | 1.5 | 1.6 | 1.5 | 385747 |
| 1715121000 | 1.5 | -0.01 | -0.66 | 1.51 | 1.55 | 1.48 | 210727 |
| 1715034600 | 1.51 | -0.04 | -2.58 | 1.55 | 1.59 | 1.51 | 258735 |
| 1714775400 | 1.55 | 0.04 | 2.65 | 1.52 | 1.595 | 1.49 | 190540 |
| 1714689000 | 1.51 | -0.02 | -1.31 | 1.51 | 1.55 | 1.46 | 299048 |
| 1714602600 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6299999 | 1.51 | 374715 |
| 1714516200 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.77 | 1.59 | 991632 |
| 1714429800 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.76 | 1.61 | 405803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
