ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HUSA Houston American Energy Corp

1.40
0.00 (0.00%)
May 17 2024 - Closed
Delayed by 15 minutes

HUSA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 1.38 -0.02 -1.43% 1.42 1.42 1.36 290,913
May 16 2024 1.40 0.00 0.00% 1.41 1.47 1.40 194,273
May 15 2024 1.40 -0.04 -2.78% 1.46 1.4741 1.40 275,578
May 14 2024 1.44 -0.07 -4.64% 1.50 1.56 1.42 503,861
May 13 2024 1.51 -0.03 -1.95% 1.54 1.59 1.50 354,926
May 10 2024 1.54 -0.04 -2.53% 1.59 1.62 1.53 170,965
May 09 2024 1.58 0.03 1.94% 1.56 1.63 1.56 145,784
May 08 2024 1.55 0.05 3.33% 1.50 1.60 1.50 385,747
May 07 2024 1.50 -0.01 -0.66% 1.51 1.55 1.48 210,727
May 06 2024 1.51 -0.04 -2.58% 1.55 1.59 1.51 258,735
May 03 2024 1.55 0.04 2.65% 1.52 1.595 1.49 190,540
May 02 2024 1.51 -0.02 -1.31% 1.51 1.55 1.46 299,048
May 01 2024 1.53 -0.08 -4.97% 1.60 1.63 1.51 374,715
Apr 30 2024 1.61 -0.03 -1.83% 1.64 1.77 1.59 991,632
Apr 29 2024 1.64 -0.03 -1.80% 1.68 1.76 1.61 405,803
Apr 26 2024 1.67 0.05 3.09% 1.64 1.71 1.61 466,142
Apr 25 2024 1.62 -0.08 -4.71% 1.67 1.6788 1.58 536,413
Apr 24 2024 1.70 0.06 3.66% 1.65 1.77 1.65 679,600
Apr 23 2024 1.64 -0.10 -5.75% 1.69 1.76 1.60 904,637
Apr 22 2024 1.74 -0.17 -8.90% 1.77 1.85 1.70 805,204
Apr 19 2024 1.91 0.24 14.37% 1.71 2.0799 1.71 2,941,880
Apr 18 2024 1.67 -0.15 -8.24% 1.85 1.9399 1.60 1,299,825
Apr 17 2024 1.82 -0.09 -4.71% 1.91 2.0199 1.80 837,167
Apr 16 2024 1.91 -0.40 -17.32% 2.13 2.20 1.91 2,252,583
Apr 15 2024 2.31 0.15 6.94% 2.15 2.45 1.85 5,121,667
Apr 12 2024 2.16 0.56 35.00% 1.67 2.5704 1.6694 15,091,446
Apr 11 2024 1.60 -0.02 -1.23% 1.65 1.70 1.569 219,345
Apr 10 2024 1.62 0.13 8.72% 1.50 1.66 1.42 788,628
Apr 09 2024 1.49 -0.10 -6.29% 1.50 1.57 1.48 237,527
Apr 08 2024 1.59 -0.16 -9.14% 1.65 1.71 1.58 396,716
Apr 05 2024 1.75 0.14 8.70% 1.61 1.80 1.58 754,372
Apr 04 2024 1.61 0.18 12.59% 1.40 1.68 1.40 737,158
Apr 03 2024 1.43 -0.13 -8.33% 1.50 1.52 1.3801 376,253
Apr 02 2024 1.56 0.15 10.66% 1.55 1.75 1.48 1,786,539
Apr 01 2024 1.4097 0.07 5.20% 1.35 1.43 1.31 444,455
Mar 28 2024 1.34 0.01 0.75% 1.32 1.35 1.31 86,173
Mar 27 2024 1.33 0.02 1.53% 1.30 1.35 1.29 51,189
Mar 26 2024 1.31 -0.05 -3.32% 1.33 1.36 1.31 49,326
Mar 25 2024 1.355 -0.02 -1.09% 1.37 1.3878 1.31 62,882
Mar 22 2024 1.37 0.01 0.74% 1.37 1.39 1.32 66,063
Mar 21 2024 1.36 0.02 1.49% 1.37 1.40 1.35 39,845
Mar 20 2024 1.34 -0.02 -1.47% 1.38 1.45 1.33 192,474
Mar 19 2024 1.36 0.06 4.62% 1.34 1.3876 1.33 81,879
Mar 18 2024 1.30 -0.05 -3.70% 1.33 1.40 1.28 196,131
Mar 15 2024 1.35 0.02 1.50% 1.32 1.3999 1.32 128,253
Mar 14 2024 1.33 0.04 3.10% 1.32 1.34 1.31 62,523
Mar 13 2024 1.29 -0.01 -0.76% 1.32 1.34 1.29 40,187
Mar 12 2024 1.2999 0.02 1.55% 1.28 1.3089 1.28 31,021
Mar 11 2024 1.28 0.01 0.79% 1.28 1.30 1.2701 22,923
Mar 08 2024 1.27 -0.01 -0.78% 1.27 1.3157 1.27 38,613
Mar 07 2024 1.28 -0.02 -1.54% 1.33 1.33 1.28 38,478
Mar 06 2024 1.30 -0.03 -2.26% 1.35 1.35 1.28 49,775
Mar 05 2024 1.33 0.01 0.76% 1.33 1.35 1.28 68,558
Mar 04 2024 1.32 -0.01 -0.75% 1.37 1.37 1.32 40,384
Mar 01 2024 1.33 0.01 0.76% 1.31 1.35 1.31 48,443
Feb 29 2024 1.32 0.02 1.54% 1.32 1.36 1.32 21,313
Feb 28 2024 1.30 -0.04 -2.99% 1.34 1.3599 1.30 20,977
Feb 27 2024 1.34 0.03 2.29% 1.31 1.3754 1.28 76,040
Feb 26 2024 1.31 0.01 0.77% 1.34 1.34 1.27 46,651
Feb 23 2024 1.30 0.00 0.00% 1.31 1.35 1.2901 77,648
Feb 22 2024 1.30 -0.15 -10.34% 1.46 1.46 1.28 247,780
Feb 21 2024 1.45 -0.01 -0.68% 1.45 1.49 1.45 30,481
Feb 20 2024 1.46 -0.01 -0.68% 1.47 1.49 1.44 38,729

Your Recent History

Delayed Upgrade Clock