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 | -0.2 | -14.1843971631 | 1.41 | 1.42 | 1.18 | 163158 | 1.26859575 | CS |
| 4 | -0.19 | -13.5714285714 | 1.4 | 1.45 | 1.18 | 191465 | 1.32300625 | CS |
| 12 | 0.11 | 10 | 1.1 | 1.83 | 1.05 | 915150 | 1.40453693 | CS |
| 26 | 0.03 | 2.54237288136 | 1.18 | 1.83 | 0.9606 | 702827 | 1.3705 | CS |
| 52 | -0.59 | -32.7777777778 | 1.8 | 2.5704 | 0.9606 | 559423 | 1.53945854 | CS |
| 156 | -0.24 | -16.5517241379 | 1.45 | 16.61 | 0.9606 | 1818844 | 5.85046927 | CS |
| 260 | 1.0615 | 714.814814815 | 0.1485 | 16.61 | 0.09 | 2196063 | 3.36806755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713400 | 1.43 | -0.1 | -6.54 | 1.52 | 1.5384 | 1.43 | 245660 |
| 1731627000 | 1.53 | 0.05 | 3.38 | 1.5 | 1.6 | 1.47 | 463904 |
| 1731540600 | 1.48 | 0.08 | 5.71 | 1.42 | 1.5298 | 1.36 | 659116 |
| 1731454200 | 1.4 | 0.07 | 5.26 | 1.33 | 1.425 | 1.3207 | 411005 |
| 1731367800 | 1.33 | 0.01 | 0.76 | 1.3 | 1.36 | 1.26 | 577876 |
| 1731108600 | 1.32 | 0.01 | 0.76 | 1.3 | 1.32 | 1.26 | 381776 |
| 1731022200 | 1.31 | -0.04 | -2.96 | 1.31 | 1.35 | 1.28 | 490827 |
| 1730935800 | 1.35 | 0.04 | 2.66 | 1.35 | 1.42 | 1.305 | 881006 |
| 1730849400 | 1.315 | -0.01 | -0.38 | 1.33 | 1.33 | 1.3 | 239986 |
| 1730763000 | 1.32 | 0.02 | 1.54 | 1.33 | 1.34 | 1.29 | 527704 |
| 1730500200 | 1.3 | -0.08 | -5.80 | 1.35 | 1.37 | 1.285 | 574616 |
| 1730413800 | 1.3799999 | 0.12 | 9.52 | 1.3 | 1.3900999 | 1.28 | 1353354 |
| 1730327400 | 1.26 | 0.01 | 0.80 | 1.32 | 1.35 | 1.25 | 560715 |
| 1730241000 | 1.25 | -0.09 | -6.72 | 1.33 | 1.35 | 1.25 | 461043 |
| 1730154600 | 1.34 | -0.26 | -16.25 | 1.37 | 1.445 | 1.32 | 1260712 |
| 1729895400 | 1.6 | 0.16 | 11.11 | 1.43 | 1.605 | 1.43 | 623974 |
| 1729809000 | 1.44 | 0.06 | 4.35 | 1.41 | 1.44 | 1.34 | 227317 |
| 1729722600 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.46 | 1.364 | 281753 |
| 1729636200 | 1.45 | -0.03 | -2.03 | 1.5 | 1.5 | 1.42 | 318047 |
| 1729549800 | 1.48 | 0.14 | 10.45 | 1.37 | 1.48 | 1.37 | 463557 |
| 1729290600 | 1.34 | 0.05 | 3.88 | 1.29 | 1.36 | 1.281 | 222366 |
| 1729204200 | 1.29 | -0.03 | -2.27 | 1.28 | 1.32 | 1.27 | 289567 |
| 1729117800 | 1.32 | -0.01 | -0.75 | 1.32 | 1.36 | 1.305 | 330511 |
| 1729031400 | 1.33 | -0.03 | -2.21 | 1.28 | 1.33 | 1.25 | 566137 |
| 1728945000 | 1.36 | -0.08 | -5.56 | 1.41 | 1.4389 | 1.36 | 407134 |
| 1728685800 | 1.44 | -0.07 | -4.64 | 1.5 | 1.51 | 1.3899999 | 1170265 |
| 1728599400 | 1.51 | 0.1 | 7.09 | 1.51 | 1.5935 | 1.42 | 1610489 |
| 1728513000 | 1.41 | -0.06 | -4.08 | 1.4 | 1.4357 | 1.3 | 1297834 |
| 1728426600 | 1.47 | -0.22 | -13.02 | 1.54 | 1.6 | 1.44 | 1852547 |
| 1728340200 | 1.69 | 0.25 | 17.36 | 1.5 | 1.83 | 1.4457 | 4500270 |
| 1728081000 | 1.44 | -0.05 | -3.36 | 1.49 | 1.625 | 1.37 | 2604601 |
| 1727994600 | 1.49 | 0.22 | 17.32 | 1.25 | 1.61 | 1.25 | 6263728 |
| 1727908200 | 1.27 | -0.06 | -4.51 | 1.45 | 1.45 | 1.15 | 4748699 |
| 1727821800 | 1.33 | 0.23 | 20.91 | 1.09 | 1.55 | 1.05 | 14205297 |
| 1727735400 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1104 | 1.09 | 220289 |
| 1727476200 | 1.09 | 0.06 | 5.83 | 1.04 | 1.09 | 1.03 | 308358 |
| 1727389800 | 1.03 | -0.03 | -2.83 | 1.05 | 1.0502 | 1.01 | 64655 |
| 1727303400 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1.03 | 67239 |
| 1727217000 | 1.03 | -0.02 | -1.90 | 1.09 | 1.09 | 1.03 | 95076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
