Houston American Energy Corp (HUSA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.94117647059 | 1.36 | 1.43 | 1.31 | 369986 | 1.38294443 | CS |
| 4 | -0.32 | -18.6046511628 | 1.72 | 3.2 | 1.31 | 2931800 | 2.12198818 | CS |
| 12 | -0.01 | -0.709219858156 | 1.41 | 3.2 | 1.18 | 1219561 | 2.00367617 | CS |
| 26 | 0.1 | 7.69230769231 | 1.3 | 3.2 | 0.9606 | 1046530 | 1.68391388 | CS |
| 52 | -0.04 | -2.77777777778 | 1.44 | 3.2 | 0.9606 | 808512 | 1.69178858 | CS |
| 156 | 0.13 | 10.2362204724 | 1.27 | 16.61 | 0.9606 | 1883303 | 5.72148955 | CS |
| 260 | 1.2544 | 861.538461538 | 0.1456 | 16.61 | 0.09 | 2145199 | 3.48707127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 1.41 | -0.01 | -0.70 | 1.43 | 1.45 | 1.3799999 | 222003 |
| 1739489400 | 1.42 | 0.05 | 3.65 | 1.36 | 1.43 | 1.33 | 373905 |
| 1739403000 | 1.37 | -0.03 | -2.14 | 1.3899999 | 1.405 | 1.35 | 225738 |
| 1739316600 | 1.4 | 0.02 | 1.45 | 1.42 | 1.425 | 1.35 | 310285 |
| 1739230200 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.43 | 1.34 | 603565 |
| 1738971000 | 1.34 | 0.02 | 1.52 | 1.36 | 1.37 | 1.31 | 336438 |
| 1738884600 | 1.32 | -0.04 | -2.94 | 1.36 | 1.3899 | 1.31 | 470614 |
| 1738798200 | 1.36 | -0.04 | -2.86 | 1.42 | 1.42 | 1.35 | 323034 |
| 1738711800 | 1.4 | -0.08 | -5.41 | 1.42 | 1.45 | 1.33 | 943765 |
| 1738625400 | 1.48 | -0.01 | -0.67 | 1.6 | 1.75 | 1.455 | 3406231 |
| 1738366200 | 1.49 | 0.01 | 0.68 | 1.5 | 1.5 | 1.45 | 424816 |
| 1738279800 | 1.48 | -0.01 | -0.67 | 1.47 | 1.51 | 1.43 | 534543 |
| 1738193400 | 1.49 | -0.04 | -2.61 | 1.54 | 1.6499 | 1.45 | 1198149 |
| 1738107000 | 1.53 | 0.04 | 2.68 | 1.52 | 1.588 | 1.45 | 504924 |
| 1738020600 | 1.49 | -0.16 | -9.70 | 1.6 | 1.61 | 1.45 | 923673 |
| 1737761400 | 1.65 | -0.19 | -10.33 | 1.71 | 1.75 | 1.58 | 1069885 |
| 1737675000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1737588600 | 1.84 | -0.53 | -22.36 | 1.85 | 1.96 | 1.8 | 4536212 |
| 1737502200 | 2.37 | 0.7 | 41.92 | 1.76 | 3.2 | 1.7208 | 36330393 |
| 1737156600 | 1.67 | -0.05 | -2.91 | 1.72 | 1.73 | 1.62 | 256222 |
| 1737070200 | 1.72 | -0.1 | -5.49 | 1.81 | 1.84 | 1.71 | 340641 |
| 1736983800 | 1.82 | 0.19 | 11.66 | 1.6299999 | 1.88 | 1.62 | 689582 |
| 1736897400 | 1.6299999 | -0.24 | -12.83 | 1.81 | 1.89 | 1.56 | 897128 |
| 1736811000 | 1.87 | 0.19 | 11.31 | 1.71 | 2.06 | 1.71 | 1958838 |
| 1736551800 | 1.68 | 0.14 | 9.09 | 1.58 | 1.78 | 1.58 | 880664 |
| 1736379000 | 1.54 | -0.01 | -0.65 | 1.59 | 1.7 | 1.51 | 1397268 |
| 1736292600 | 1.55 | 0.1 | 6.90 | 1.42 | 1.5895 | 1.42 | 527173 |
| 1736206200 | 1.45 | 0.06 | 4.32 | 1.42 | 1.48 | 1.3801 | 553071 |
| 1735947000 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.43 | 1.3554 | 295177 |
| 1735860600 | 1.36 | 0.07 | 5.43 | 1.35 | 1.3746 | 1.3 | 274924 |
| 1735687800 | 1.29 | -0.06 | -4.44 | 1.33 | 1.3798999 | 1.28 | 397648 |
| 1735601400 | 1.35 | 0.06 | 4.65 | 1.35 | 1.49 | 1.31 | 654986 |
| 1735342200 | 1.29 | 0.04 | 3.20 | 1.27 | 1.32 | 1.26 | 115719 |
| 1735255800 | 1.25 | 0.01 | 0.81 | 1.27 | 1.27 | 1.23 | 67570 |
| 1735077840 | 1.24 | 0.03 | 2.48 | 1.22 | 1.24 | 1.2 | 48859 |
| 1734996600 | 1.21 | 0.01 | 0.83 | 1.21 | 1.24 | 1.19 | 138230 |
| 1734737400 | 1.2 | -0.02 | -1.64 | 1.2 | 1.23 | 1.18 | 224391 |
| 1734651000 | 1.22 | -0.04 | -3.17 | 1.29 | 1.3 | 1.22 | 138706 |
| 1734564600 | 1.26 | -0.04 | -3.08 | 1.32 | 1.33 | 1.26 | 121859 |
| 1734478200 | 1.3 | -0.06 | -4.41 | 1.35 | 1.35 | 1.29 | 154745 |
| 1734391800 | 1.36 | -0.03 | -2.16 | 1.41 | 1.42 | 1.3524 | 190573 |
| 1734132600 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.41 | 1.34 | 227973 |
| 1734046200 | 1.3799999 | 0.09 | 6.94 | 1.3 | 1.42 | 1.295 | 648652 |
| 1733959800 | 1.2905 | 0 | 0.04 | 1.29 | 1.3 | 1.28 | 96559 |
| 1733873400 | 1.29 | 0.01 | 0.78 | 1.3 | 1.3 | 1.28 | 58047 |
| 1733787000 | 1.28 | 0.03 | 2.81 | 1.26 | 1.3205 | 1.25 | 209063 |
| 1733527800 | 1.245 | -0.02 | -1.19 | 1.26 | 1.2649999 | 1.2 | 252952 |
| 1733441400 | 1.26 | -0.02 | -1.56 | 1.27 | 1.275 | 1.25 | 108472 |
| 1733355000 | 1.28 | -0.04 | -3.03 | 1.31 | 1.326 | 1.27 | 141839 |
| 1733268600 | 1.32 | -0.02 | -1.49 | 1.31 | 1.3601 | 1.31 | 271877 |
| 1733182200 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3899999 | 1.33 | 225717 |
| 1732917840 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.41 | 1.3799999 | 74759 |
| 1732750200 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.42 | 1.3543 | 113139 |
| 1732663800 | 1.3899999 | 0.01 | 0.72 | 1.41 | 1.425 | 1.37 | 163331 |
| 1732577400 | 1.3799999 | -0.08 | -5.48 | 1.4 | 1.45 | 1.3799999 | 238792 |
| 1732318200 | 1.46 | 0.04 | 2.82 | 1.41 | 1.475 | 1.41 | 184994 |
| 1732231800 | 1.42 | -0.04 | -2.74 | 1.47 | 1.5096 | 1.41 | 165570 |
| 1732145400 | 1.46 | -0.07 | -4.58 | 1.5 | 1.525 | 1.46 | 235392 |
| 1732059000 | 1.53 | 0.06 | 4.08 | 1.5 | 1.59 | 1.47 | 495890 |
| 1731972600 | 1.47 | 0.04 | 2.80 | 1.45 | 1.5 | 1.43 | 367991 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
