Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HUSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 1.31 | -0.04 | -2.96% | 1.31 | 1.35 | 1.28 | 490,825 |
| Nov 06 2024 | 1.35 | 0.04 | 2.66% | 1.35 | 1.42 | 1.3001 | 904,160 |
| Nov 05 2024 | 1.315 | -0.01 | -0.38% | 1.33 | 1.33 | 1.30 | 239,819 |
| Nov 04 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.34 | 1.29 | 517,198 |
| Nov 01 2024 | 1.30 | -0.08 | -5.80% | 1.35 | 1.3599 | 1.285 | 565,735 |
| Oct 31 2024 | 1.38 | 0.12 | 9.52% | 1.30 | 1.3901 | 1.28 | 1,350,173 |
| Oct 30 2024 | 1.26 | 0.01 | 0.80% | 1.32 | 1.35 | 1.25 | 558,251 |
| Oct 29 2024 | 1.25 | -0.09 | -6.72% | 1.33 | 1.34 | 1.25 | 456,042 |
| Oct 28 2024 | 1.34 | -0.26 | -16.25% | 1.37 | 1.4299 | 1.3301 | 1,159,386 |
| Oct 25 2024 | 1.60 | 0.16 | 11.11% | 1.43 | 1.605 | 1.43 | 623,974 |
| Oct 24 2024 | 1.44 | 0.06 | 4.35% | 1.41 | 1.44 | 1.34 | 226,871 |
| Oct 23 2024 | 1.38 | -0.07 | -4.83% | 1.44 | 1.46 | 1.364 | 281,614 |
| Oct 22 2024 | 1.45 | -0.03 | -2.03% | 1.50 | 1.50 | 1.42 | 315,775 |
| Oct 21 2024 | 1.48 | 0.14 | 10.45% | 1.37 | 1.48 | 1.37 | 463,557 |
| Oct 18 2024 | 1.34 | 0.05 | 3.88% | 1.29 | 1.36 | 1.281 | 222,366 |
| Oct 17 2024 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 1.27 | 289,567 |
| Oct 16 2024 | 1.32 | -0.01 | -0.75% | 1.32 | 1.36 | 1.305 | 330,511 |
| Oct 15 2024 | 1.33 | -0.03 | -2.21% | 1.28 | 1.33 | 1.25 | 566,137 |
| Oct 14 2024 | 1.36 | -0.08 | -5.56% | 1.41 | 1.4389 | 1.36 | 407,134 |
| Oct 11 2024 | 1.44 | -0.07 | -4.64% | 1.50 | 1.51 | 1.39 | 1,162,833 |
| Oct 10 2024 | 1.51 | 0.10 | 7.09% | 1.51 | 1.5935 | 1.42 | 1,562,730 |
| Oct 09 2024 | 1.41 | -0.06 | -4.08% | 1.40 | 1.4357 | 1.30 | 1,297,834 |
| Oct 08 2024 | 1.47 | -0.22 | -13.02% | 1.54 | 1.60 | 1.44 | 1,636,450 |
| Oct 07 2024 | 1.69 | 0.25 | 17.36% | 1.50 | 1.83 | 1.4457 | 4,447,103 |
| Oct 04 2024 | 1.44 | -0.05 | -3.36% | 1.49 | 1.625 | 1.38 | 2,445,196 |
| Oct 03 2024 | 1.49 | 0.22 | 17.32% | 1.25 | 1.61 | 1.25 | 6,212,692 |
| Oct 02 2024 | 1.27 | -0.06 | -4.51% | 1.45 | 1.45 | 1.15 | 4,500,783 |
| Oct 01 2024 | 1.33 | 0.23 | 20.91% | 1.09 | 1.55 | 1.05 | 12,747,511 |
| Sep 30 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.1104 | 1.09 | 202,779 |
| Sep 27 2024 | 1.09 | 0.06 | 5.83% | 1.04 | 1.09 | 1.03 | 308,358 |
| Sep 26 2024 | 1.03 | -0.03 | -2.83% | 1.05 | 1.0502 | 1.01 | 64,655 |
| Sep 25 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.06 | 1.03 | 67,239 |
| Sep 24 2024 | 1.03 | -0.02 | -1.90% | 1.09 | 1.09 | 1.03 | 95,076 |
| Sep 23 2024 | 1.05 | -0.01 | -0.94% | 1.10 | 1.10 | 1.045 | 77,284 |
| Sep 20 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.09 | 1.05 | 76,010 |
| Sep 19 2024 | 1.07 | 0.04 | 3.88% | 1.07 | 1.07 | 1.04 | 76,304 |
| Sep 18 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.0899 | 1.03 | 104,725 |
| Sep 17 2024 | 1.07 | 0.03 | 2.88% | 1.05 | 1.08 | 1.0446 | 72,947 |
| Sep 16 2024 | 1.04 | 0.03 | 2.97% | 1.02 | 1.05 | 1.01 | 163,177 |
| Sep 13 2024 | 1.01 | -0.01 | -0.98% | 1.01 | 1.03 | 1.01 | 51,967 |
| Sep 12 2024 | 1.02 | 0.04 | 3.60% | 0.982 | 1.03 | 0.98 | 153,064 |
| Sep 11 2024 | 0.9846 | -0.0012 | -0.12% | 1.01 | 1.03 | 0.9606 | 114,453 |
| Sep 10 2024 | 0.9858 | -0.0001 | -0.01% | 0.99 | 1.0002 | 0.9702 | 61,157 |
| Sep 09 2024 | 0.9859 | -0.0001 | -0.01% | 0.9822 | 1.01 | 0.966 | 113,892 |
| Sep 06 2024 | 0.986 | -0.014 | -1.40% | 0.9989 | 1.04 | 0.9771 | 180,013 |
| Sep 05 2024 | 1.00 | 0.0199 | 2.03% | 1.00 | 1.02 | 0.97 | 196,362 |
| Sep 04 2024 | 0.9801 | -0.0799 | -7.54% | 1.06 | 1.07 | 0.9689 | 507,859 |
| Sep 03 2024 | 1.06 | -0.06 | -5.36% | 1.11 | 1.11 | 1.05 | 158,144 |
| Aug 30 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 1.10 | 149,154 |
| Aug 29 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.15 | 1.0994 | 441,777 |
| Aug 28 2024 | 1.10 | -0.07 | -5.98% | 1.18 | 1.18 | 1.04 | 643,259 |
| Aug 27 2024 | 1.17 | -0.09 | -7.14% | 1.20 | 1.22 | 1.17 | 437,811 |
| Aug 26 2024 | 1.26 | 0.12 | 10.53% | 1.20 | 1.285 | 1.153 | 1,753,636 |
| Aug 23 2024 | 1.14 | 0.01 | 1.33% | 1.11 | 1.16 | 1.1056 | 279,883 |
| Aug 22 2024 | 1.125 | 0.02 | 2.27% | 1.12 | 1.14 | 1.094 | 189,388 |
| Aug 21 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.15 | 1.07 | 471,097 |
| Aug 20 2024 | 1.14 | -0.04 | -3.39% | 1.16 | 1.2199 | 1.11 | 845,221 |
| Aug 19 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.19 | 1.1309 | 502,982 |
| Aug 16 2024 | 1.17 | -0.02 | -1.68% | 1.18 | 1.21 | 1.17 | 764,787 |
| Aug 15 2024 | 1.19 | -0.08 | -6.30% | 1.28 | 1.30 | 1.18 | 1,315,270 |
| Aug 14 2024 | 1.27 | -0.05 | -3.79% | 1.30 | 1.34 | 1.24 | 1,869,313 |
| Aug 13 2024 | 1.32 | -0.21 | -13.73% | 1.51 | 1.51 | 1.30 | 1,598,112 |
| Aug 12 2024 | 1.53 | 0.21 | 15.91% | 1.40 | 1.64 | 1.3601 | 6,326,183 |
