ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HUSA Houston American Energy Corp

1.46
-0.01 (-0.68%)
After Hours
Last Updated: 16:38:19
Delayed by 15 minutes

HUSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 1.47 0.00 0.00% 1.46 1.49 1.45 45,058
Feb 15 2024 1.47 0.03 2.08% 1.43 1.4899 1.43 71,617
Feb 14 2024 1.44 0.02 1.41% 1.44 1.464 1.42 57,218
Feb 13 2024 1.42 -0.01 -0.70% 1.41 1.44 1.41 46,417
Feb 12 2024 1.43 0.01 0.70% 1.43 1.46 1.43 36,935
Feb 09 2024 1.42 -0.02 -1.39% 1.43 1.4699 1.41 45,142
Feb 08 2024 1.44 0.01 0.70% 1.42 1.46 1.42 61,452
Feb 07 2024 1.43 -0.03 -2.09% 1.45 1.48 1.38 79,980
Feb 06 2024 1.4605 -0.05 -3.28% 1.54 1.54 1.45 129,264
Feb 05 2024 1.51 -0.04 -2.58% 1.56 1.57 1.50 95,142
Feb 02 2024 1.55 0.01 0.65% 1.53 1.5783 1.51 75,252
Feb 01 2024 1.54 -0.01 -0.65% 1.56 1.57 1.53 123,924
Jan 31 2024 1.55 -0.02 -1.27% 1.59 1.60 1.55 79,301
Jan 30 2024 1.57 -0.04 -2.48% 1.59 1.6278 1.53 205,174
Jan 29 2024 1.61 0.00 0.00% 1.61 1.64 1.58 93,429
Jan 26 2024 1.61 -0.06 -3.59% 1.63 1.6665 1.57 175,065
Jan 25 2024 1.67 0.07 4.05% 1.63 1.67 1.61 116,431
Jan 24 2024 1.605 -0.01 -0.31% 1.62 1.6899 1.58 51,386
Jan 23 2024 1.61 0.01 0.63% 1.63 1.635 1.59 48,237
Jan 22 2024 1.60 0.04 2.56% 1.57 1.65 1.57 134,708
Jan 19 2024 1.56 -0.07 -4.29% 1.60 1.63 1.55 96,889
Jan 18 2024 1.63 0.05 3.16% 1.57 1.63 1.53 174,904
Jan 17 2024 1.58 -0.05 -3.07% 1.61 1.64 1.55 142,438
Jan 16 2024 1.63 -0.07 -4.12% 1.67 1.70 1.62 148,553
Jan 12 2024 1.70 0.08 4.94% 1.71 1.73 1.65 181,326
Jan 11 2024 1.62 -0.02 -1.22% 1.66 1.66 1.60 86,996
Jan 10 2024 1.64 -0.05 -2.96% 1.71 1.71 1.64 88,063
Jan 09 2024 1.69 0.02 1.20% 1.68 1.705 1.6455 65,755
Jan 08 2024 1.67 -0.08 -4.57% 1.73 1.75 1.64 123,673
Jan 05 2024 1.75 -0.05 -2.78% 1.80 1.801 1.75 74,942
Jan 04 2024 1.80 -0.04 -2.17% 1.82 1.82 1.78 53,289
Jan 03 2024 1.84 0.05 2.79% 1.79 1.84 1.77 90,982
Jan 02 2024 1.79 0.00 0.00% 1.81 1.85 1.76 116,898
Dec 29 2023 1.79 -0.02 -1.10% 1.79 1.83 1.77 76,341
Dec 28 2023 1.81 -0.04 -2.16% 1.80 1.8462 1.78 79,973
Dec 27 2023 1.85 -0.01 -0.54% 1.83 1.88 1.80 99,521
Dec 26 2023 1.86 0.09 5.08% 1.80 1.90 1.75 220,605
Dec 22 2023 1.77 -0.02 -1.12% 1.80 1.84 1.75 97,212
Dec 21 2023 1.79 -0.01 -0.56% 1.80 1.8243 1.7415 90,542
Dec 20 2023 1.80 0.03 1.69% 1.77 1.88 1.77 304,251
Dec 19 2023 1.77 0.05 2.91% 1.71 1.82 1.71 134,935
Dec 18 2023 1.72 0.02 1.18% 1.75 1.82 1.6728 262,242
Dec 15 2023 1.70 0.02 1.19% 1.70 1.73 1.665 128,005
Dec 14 2023 1.68 0.02 1.20% 1.69 1.735 1.68 122,202
Dec 13 2023 1.66 -0.04 -2.35% 1.69 1.71 1.6001 195,633
Dec 12 2023 1.70 -0.05 -2.86% 1.73 1.74 1.70 102,507
Dec 11 2023 1.75 -0.01 -0.55% 1.77 1.77 1.72 89,891
Dec 08 2023 1.7597 -0.02 -1.14% 1.79 1.79 1.73 77,917
Dec 07 2023 1.78 0.05 2.89% 1.75 1.82 1.685 172,259
Dec 06 2023 1.73 -0.02 -1.14% 1.72 1.83 1.6801 392,128
Dec 05 2023 1.75 -0.04 -2.23% 1.77 1.77 1.72 78,254
Dec 04 2023 1.79 0.02 1.13% 1.76 1.82 1.75 69,719
Dec 01 2023 1.77 0.02 1.14% 1.78 1.82 1.74 114,699
Nov 30 2023 1.75 -0.01 -0.57% 1.76 1.85 1.7315 201,092
Nov 29 2023 1.76 -0.02 -1.12% 1.77 1.80 1.7598 86,187
Nov 28 2023 1.78 0.07 4.09% 1.7467 1.82 1.72 199,466
Nov 27 2023 1.71 -0.03 -1.72% 1.72 1.76 1.71 72,556
Nov 24 2023 1.74 -0.03 -1.69% 1.78 1.7826 1.69 101,986
Nov 22 2023 1.77 0.04 2.31% 1.71 1.7882 1.71 105,124

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com