U.S. markets open in 8 hours 3 minutes

Houston American Energy Corp. (HUSA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.7800-0.0300 (-1.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20211.80001.87001.78001.78001.7800237,800
Jun 11, 20211.74001.85001.74001.81001.8100441,200
Jun 10, 20211.81001.82001.72001.76001.7600199,200
Jun 09, 20211.80001.85001.77001.78001.7800240,100
Jun 08, 20211.71001.83001.71001.79001.7900424,100
Jun 07, 20211.78001.79001.70001.71001.7100261,700
Jun 04, 20211.70001.78001.69001.73001.7300136,400
Jun 03, 20211.76001.82001.68001.68001.6800316,300
Jun 02, 20211.84001.88001.76001.81001.8100563,700
Jun 01, 20211.67001.92001.67001.86001.86001,891,700
May 28, 20211.64001.67001.59001.66001.6600297,600
May 27, 20211.54001.66001.52001.65001.6500609,800
May 26, 20211.50001.55001.47001.51001.5100118,600
May 25, 20211.50001.53001.45001.51001.5100161,100
May 24, 20211.56001.56001.51001.51001.5100172,300
May 21, 20211.57001.61001.52001.55001.5500129,400
May 20, 20211.52001.55001.50001.54001.540084,700
May 19, 20211.50001.55001.48001.52001.520094,500
May 18, 20211.56001.59001.54001.57001.5700114,200
May 17, 20211.48001.56001.47001.56001.5600153,200
May 14, 20211.46001.50001.42001.49001.4900215,900
May 13, 20211.53001.58001.42001.44001.4400448,600
May 12, 20211.57001.71001.50001.50001.50001,042,000
May 11, 20211.40001.57001.40001.55001.5500238,200
May 10, 20211.64001.65001.55001.57001.5700243,900
May 07, 20211.62001.67001.59001.61001.6100132,500
May 06, 20211.68001.72001.59001.62001.6200372,400
May 05, 20211.70001.75001.67001.69001.6900104,800
May 04, 20211.70001.71001.60001.68001.6800483,600
May 03, 20211.63001.75001.60001.70001.7000927,400
Apr 30, 20211.64001.66001.62001.63001.630091,900
Apr 29, 20211.72001.73001.62001.68001.6800145,200
Apr 28, 20211.65001.75001.65001.71001.7100324,400
Apr 27, 20211.70001.71001.61001.66001.6600168,900
Apr 26, 20211.62001.71001.62001.67001.6700228,000
Apr 23, 20211.52001.63001.52001.63001.6300202,300
Apr 22, 20211.59001.59001.50001.54001.5400153,600
Apr 21, 20211.42001.55001.40001.55001.5500186,100
Apr 20, 20211.57001.58001.44001.46001.4600334,400
Apr 19, 20211.49001.59001.49001.53001.5300202,800
Apr 16, 20211.58001.58001.50001.52001.5200345,500
Apr 15, 20211.71001.71001.59001.62001.6200290,200
Apr 14, 20211.65001.77001.65001.70001.7000357,200
Apr 13, 20211.75001.78001.61001.64001.6400455,400
Apr 12, 20211.87001.87001.70001.72001.7200288,000
Apr 09, 20211.82001.87001.80001.82001.8200231,900
Apr 08, 20211.93001.94001.79001.85001.8500644,400
Apr 07, 20212.07002.09001.90001.93001.9300832,500
Apr 06, 20212.04002.26002.02002.09002.09002,153,200
Apr 05, 20212.12002.12002.01002.05002.0500319,200
Apr 01, 20211.98002.15001.96002.11002.11001,219,700
Mar 31, 20212.07002.10002.00002.02002.0200474,700
Mar 30, 20212.03002.13001.96002.01002.01001,656,100
Mar 29, 20212.12002.15002.02002.08002.0800560,600
Mar 26, 20212.03002.14001.99002.13002.1300471,700
Mar 25, 20212.04002.05001.90002.04002.0400606,700
Mar 24, 20212.15002.28002.04002.08002.08001,769,200
Mar 23, 20212.19002.25002.04002.13002.1300695,700
Mar 22, 20212.16002.24002.08002.18002.18001,177,300
Mar 19, 20212.07002.21002.02002.17002.17001,008,300
Mar 18, 20212.12002.20002.01002.04002.0400552,200
Mar 17, 20212.10002.22002.08002.14002.1400296,900
Mar 16, 20212.27002.30002.11002.15002.1500701,900
Mar 15, 20212.25002.31002.16002.25002.2500814,400
Mar 12, 20212.30002.34002.20002.22002.2200571,900
Mar 11, 20212.32002.37002.27002.30002.30001,113,000
Mar 10, 20212.14002.47002.12002.38002.38005,052,500
Mar 09, 20212.05002.18002.05002.16002.1600837,800
Mar 08, 20212.04002.19002.03002.08002.0800959,100
Mar 05, 20212.30002.32001.91002.19002.19001,054,900
Mar 04, 20212.31002.55002.06002.24002.24002,957,800
Mar 03, 20212.30002.42002.27002.33002.3300853,200
Mar 02, 20212.44002.50002.32002.34002.3400713,700
Mar 01, 20212.34002.52002.34002.48002.48001,292,300
Feb 26, 20212.54002.57002.21002.26002.26001,600,500
Feb 25, 20212.34002.60002.27002.43002.43002,032,600
Feb 24, 20212.31002.51002.26002.30002.30001,189,500
Feb 23, 20212.50002.50001.99002.26002.26001,321,800
Feb 22, 20212.62002.79002.55002.60002.60001,339,900
Feb 19, 20212.70002.75002.53002.57002.5700958,700
Feb 18, 20213.10003.10002.59002.59002.59001,498,700
Feb 17, 20213.12003.21002.87003.05003.05001,543,100
Feb 16, 20212.97003.55002.95003.24003.24005,386,100
Feb 12, 20212.68002.95002.58002.74002.74001,948,000
Feb 11, 20212.97003.00002.66002.68002.68001,573,900
Feb 10, 20212.77003.25002.45003.00003.00006,660,800
Feb 09, 20212.58002.75002.45002.70002.70003,583,900
Feb 08, 20212.48002.64002.33002.56002.56005,394,900
Feb 05, 20212.41002.59002.28002.33002.33002,423,600
Feb 04, 20212.29002.46002.19002.39002.39002,381,900
Feb 03, 20212.21002.32002.18002.24002.24001,392,500
Feb 02, 20212.25002.38002.13002.21002.21002,743,200
Feb 01, 20212.35002.36002.15002.23002.23001,264,000
Jan 29, 20212.27002.65002.14002.28002.28006,080,600
Jan 28, 20212.11003.17001.88003.08003.080025,945,100
Jan 27, 20212.09002.27002.04002.09002.09001,071,700
Jan 26, 20212.39002.90002.23002.33002.33003,116,200
Jan 25, 20212.05002.59001.92002.30002.30005,393,200
Jan 22, 20211.92002.02001.85002.02002.0200494,100
Jan 21, 20211.97001.98001.92001.95001.9500354,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...