Quantcast

Houston American Energy Corporation Common Stock Historical Stock Prices

HUSA 
$0.265
*  
0.0047
1.74%
Get HUSA Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading HUSA now
Exchange:AMEX
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.2686 0.28 0.265 0.265 340,621
04/24/2019 0.28 0.28 0.265 0.265 340,515
04/23/2019 0.25 0.281 0.25 0.2697 900,561
04/22/2019 0.25 0.2596 0.2375 0.2515 684,561
04/18/2019 0.246 0.25 0.2339 0.25 195,781
04/17/2019 0.25 0.25 0.235 0.235 309,981
04/16/2019 0.2572 0.2572 0.238 0.24 416,018
04/15/2019 0.25 0.26 0.2467 0.2475 297,894
04/12/2019 0.232 0.2493 0.232 0.2445 252,058
04/11/2019 0.2572 0.2572 0.2322 0.239 296,809
04/10/2019 0.25 0.2696 0.2435 0.246 879,781
04/09/2019 0.26 0.29 0.2459 0.2597 1,300,290
04/08/2019 0.2416 0.26 0.2373 0.2501 941,194
04/05/2019 0.2381 0.244 0.23 0.2379 306,682
04/04/2019 0.2348 0.2378 0.229 0.2315 317,766
04/03/2019 0.2649 0.2649 0.2205 0.23 472,890
04/02/2019 0.24 0.28 0.24 0.243 1,339,997
04/01/2019 0.231 0.2369 0.2214 0.23 765,727
03/29/2019 0.218 0.23 0.218 0.219 162,284
03/28/2019 0.22 0.23 0.215 0.23 290,288
03/27/2019 0.219 0.23 0.2119 0.23 138,368
03/26/2019 0.2254 0.232 0.2159 0.232 82,738
03/25/2019 0.226 0.226 0.2101 0.226 105,986
03/22/2019 0.2298 0.2298 0.2175 0.22 141,886
03/21/2019 0.23 0.23 0.22 0.221 122,365
03/20/2019 0.216 0.23 0.216 0.2295 217,962
03/19/2019 0.2148 0.23 0.21 0.2184 162,819
03/18/2019 0.21 0.2251 0.2043 0.216 580,700
03/15/2019 0.2165 0.2165 0.2043 0.21 108,803
03/14/2019 0.204 0.2166 0.204 0.215 193,298
03/13/2019 0.206 0.208 0.204 0.2049 207,133
03/12/2019 0.2071 0.2071 0.205 0.2054 108,864
03/11/2019 0.208 0.208 0.206 0.2071 86,543
03/08/2019 0.21 0.21 0.2061 0.2095 71,830
03/07/2019 0.2061 0.212 0.2061 0.207 78,876
03/06/2019 0.21 0.21 0.2061 0.21 71,101
03/05/2019 0.219 0.219 0.2086 0.21 62,853
03/04/2019 0.2166 0.2166 0.208 0.2095 93,147
03/01/2019 0.21 0.218 0.208 0.21 200,222
02/28/2019 0.21 0.211 0.2015 0.21 102,832
02/27/2019 0.2164 0.2165 0.205 0.21 164,514
02/26/2019 0.2102 0.2102 0.2051 0.206 104,127
02/25/2019 0.211 0.2153 0.201 0.2049 326,556
02/22/2019 0.21 0.215 0.2011 0.21 317,221
02/21/2019 0.207 0.2149 0.207 0.2098 155,777
02/20/2019 0.202 0.2168 0.19 0.19 582,837
02/19/2019 0.21 0.21 0.201 0.2036 203,343
02/15/2019 0.2082 0.21 0.1956 0.2056 250,980
02/14/2019 0.202 0.202 0.1983 0.1983 113,465
02/13/2019 0.1995 0.203 0.1953 0.2 188,892
02/12/2019 0.21 0.21 0.1951 0.1999 197,894
02/11/2019 0.1983 0.205 0.1983 0.2 107,749
02/08/2019 0.21 0.21 0.1998 0.2002 86,890
02/07/2019 0.21 0.21 0.204 0.2041 117,541
02/06/2019 0.205 0.2101 0.2006 0.207 193,756
02/05/2019 0.2079 0.2089 0.1999 0.2019 122,229
02/04/2019 0.2 0.22 0.195 0.22 133,136
02/01/2019 0.1966 0.204 0.195 0.2001 136,755
01/31/2019 0.205 0.205 0.1949 0.2018 252,895
01/30/2019 0.21 0.21 0.1977 0.205 232,764
01/29/2019 0.205 0.205 0.2 0.2035 118,351
01/28/2019 0.2111 0.2111 0.1977 0.2016 196,399
01/25/2019 0.2085 0.21 0.2011 0.2085 120,034
01/24/2019 0.21 0.21 0.2 0.2089 140,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio