U.S. Markets open in 4 hrs 8 mins

Houston American Energy Corp. (HUSA)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.6346+0.03 (+4.89%)
At close: 4:00PM EDT
People also watch
FPPMXCLEIEPMBRN
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20170.620.680.600.630.63604,200
Jun 23, 20170.640.650.600.610.61299,700
Jun 22, 20170.580.650.560.600.60536,400
Jun 21, 20170.540.620.540.580.58503,700
Jun 20, 20170.600.620.570.600.60832,500
Jun 19, 20170.670.670.600.630.63626,300
Jun 16, 20170.730.750.620.660.661,243,900
Jun 15, 20170.640.690.570.610.611,038,500
Jun 14, 20170.700.710.620.640.64765,000
Jun 13, 20170.750.770.670.720.72448,200
Jun 12, 20170.710.850.610.750.751,841,000
Jun 09, 20170.770.770.660.720.722,896,200
Jun 08, 20170.741.050.720.820.829,172,200
Jun 07, 20170.630.730.630.710.711,902,300
Jun 06, 20170.560.640.560.630.631,130,800
Jun 05, 20170.500.640.490.560.562,011,700
Jun 02, 20170.460.500.440.500.50624,600
Jun 01, 20170.460.500.440.460.46861,500
May 31, 20170.430.450.420.450.45140,900
May 30, 20170.450.450.430.430.43149,700
May 26, 20170.430.460.420.440.44155,600
May 25, 20170.430.440.420.420.4284,200
May 24, 20170.430.430.410.430.43152,100
May 23, 20170.450.450.410.410.41318,100
May 22, 20170.470.480.420.430.43395,300
May 19, 20170.400.490.400.460.46963,900
May 18, 20170.410.410.380.400.4058,100
May 17, 20170.400.410.380.390.39162,300
May 16, 20170.420.420.390.400.40129,000
May 15, 20170.370.440.370.400.40432,900
May 12, 20170.360.370.350.370.37156,300
May 11, 20170.350.370.350.360.36148,800
May 10, 20170.370.370.350.350.35159,200
May 09, 20170.390.390.370.370.37101,200
May 08, 20170.390.400.370.380.38111,000
May 05, 20170.370.400.350.380.38281,400
May 04, 20170.350.450.340.370.371,248,800
May 03, 20170.350.360.330.340.34259,100
May 02, 20170.370.370.330.350.35293,100
May 01, 20170.430.430.330.370.37472,000
Apr 28, 20170.450.460.400.430.43756,000
Apr 27, 20170.370.470.360.450.452,449,200
Apr 26, 20170.340.380.330.370.37111,300
Apr 25, 20170.350.360.330.340.34156,000
Apr 24, 20170.390.390.340.350.35148,400
Apr 21, 20170.330.380.320.350.35284,000
Apr 20, 20170.330.330.310.320.3278,600
Apr 19, 20170.330.330.310.320.32127,300
Apr 18, 20170.320.330.300.310.31205,600
Apr 17, 20170.350.350.300.320.32144,000
Apr 13, 20170.350.380.310.350.35400,800
Apr 12, 20170.300.420.300.350.351,432,100
Apr 11, 20170.280.310.270.300.30194,200
Apr 10, 20170.280.290.270.280.2880,400
Apr 07, 20170.270.290.260.290.29104,400
Apr 06, 20170.260.290.260.270.27135,100
Apr 05, 20170.270.310.250.260.26533,100
Apr 04, 20170.280.280.230.260.26153,700
Apr 03, 20170.260.270.240.270.27107,900
Mar 31, 20170.270.280.270.270.27133,000
Mar 30, 20170.240.290.240.260.2678,600
Mar 29, 20170.260.280.240.240.24301,200
Mar 28, 20170.280.280.260.270.2779,200
Mar 27, 20170.290.300.250.280.28101,500
Mar 24, 20170.270.290.270.280.28107,800
Mar 23, 20170.290.310.250.280.28215,700
Mar 22, 20170.320.320.300.300.3052,600
Mar 21, 20170.310.320.300.310.3162,700
Mar 20, 20170.320.320.320.320.3281,800
Mar 17, 20170.330.380.300.310.31179,700
Mar 16, 20170.330.330.300.320.32122,100
Mar 15, 20170.300.330.280.320.32189,500
Mar 14, 20170.300.300.280.290.29164,200
Mar 13, 20170.330.330.280.300.30181,100
Mar 10, 20170.340.340.300.320.32500,300
Mar 09, 20170.400.410.340.340.34804,200
Mar 08, 20170.300.400.290.390.392,062,400
Mar 07, 20170.250.290.250.290.29528,000
Mar 06, 20170.250.250.210.250.25237,000
Mar 03, 20170.230.250.220.250.25189,100
Mar 02, 20170.220.240.220.220.2285,400
Mar 01, 20170.240.240.200.220.22157,000
Feb 28, 20170.240.240.220.230.23172,700
Feb 27, 20170.230.240.220.240.24232,400
Feb 24, 20170.220.230.210.220.22185,800
Feb 23, 20170.220.240.210.220.22349,000
Feb 22, 20170.200.210.190.210.21184,600
Feb 21, 20170.200.200.190.190.1997,600
Feb 17, 20170.200.200.190.200.2065,800
Feb 16, 20170.200.200.190.200.2035,500
Feb 15, 20170.200.200.190.200.20192,800
Feb 14, 20170.200.200.190.190.1981,600
Feb 13, 20170.200.200.190.190.1997,700
Feb 10, 20170.200.200.190.200.20101,700
Feb 09, 20170.200.200.190.200.2090,100
Feb 08, 20170.200.200.190.200.2019,500
Feb 07, 20170.200.200.190.190.1967,500
Feb 06, 20170.200.200.190.190.1916,800
Feb 03, 20170.190.200.190.190.1924,500
Feb 02, 20170.200.200.190.200.2033,100
*Close price adjusted for dividends and splits.
Loading more data...