UK markets close in 6 hours 1 minute

Houston American Energy Corp. (HUSA)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.7000+0.0600 (+3.66%)
At close: 04:00PM EDT
1.7000 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.65001.77001.65001.70001.7000679,600
23 Apr 20241.69001.76001.60001.64001.6400912,600
22 Apr 20241.77001.85001.70001.74001.7400813,600
19 Apr 20241.71002.08001.71001.91001.91002,937,500
18 Apr 20241.85001.94001.60001.67001.67001,303,600
17 Apr 20241.91002.02001.80001.82001.8200838,000
16 Apr 20242.13002.20001.91001.91001.91002,258,900
15 Apr 20242.15002.45001.85002.31002.31005,134,100
12 Apr 20241.67002.57001.67002.16002.160015,093,100
11 Apr 20241.65001.70001.57001.60001.6000220,400
10 Apr 20241.50001.66001.42001.62001.6200801,600
09 Apr 20241.50001.57001.48001.49001.4900241,500
08 Apr 20241.65001.71001.58001.59001.5900398,200
05 Apr 20241.61001.80001.58001.75001.7500754,300
04 Apr 20241.40001.68001.40001.61001.6100750,000
03 Apr 20241.50001.52001.38001.43001.4300378,400
02 Apr 20241.55001.75001.48001.56001.56001,793,700
01 Apr 20241.35001.43001.31001.41001.4100458,000
28 Mar 20241.32001.35001.31001.33001.330086,800
27 Mar 20241.30001.35001.29001.33001.330051,200
26 Mar 20241.33001.36001.31001.31001.310049,300
25 Mar 20241.37001.39001.31001.36001.360062,900
22 Mar 20241.37001.39001.32001.37001.370066,100
21 Mar 20241.37001.40001.35001.36001.360045,900
20 Mar 20241.38001.45001.33001.34001.3400193,300
19 Mar 20241.34001.39001.33001.36001.360084,400
18 Mar 20241.33001.37001.28001.30001.3000196,100
15 Mar 20241.33001.40001.33001.33001.3300127,900
14 Mar 20241.32001.34001.31001.33001.330062,500
13 Mar 20241.32001.34001.29001.29001.290040,200
12 Mar 20241.28001.31001.28001.28001.280031,000
11 Mar 20241.28001.30001.27001.28001.280022,900
08 Mar 20241.27001.32001.27001.27001.270038,600
07 Mar 20241.33001.33001.28001.28001.280038,500
06 Mar 20241.35001.35001.28001.30001.300049,800
05 Mar 20241.33001.35001.28001.33001.330068,600
04 Mar 20241.37001.37001.32001.32001.320042,700
01 Mar 20241.31001.35001.31001.33001.330048,400
29 Feb 20241.32001.36001.32001.32001.320021,300
28 Feb 20241.34001.36001.30001.30001.300021,000
27 Feb 20241.31001.38001.28001.34001.340076,700
26 Feb 20241.34001.34001.27001.31001.310046,600
23 Feb 20241.31001.35001.29001.30001.300077,600
22 Feb 20241.46001.46001.28001.30001.3000247,700
21 Feb 20241.45001.49001.45001.45001.450030,500
20 Feb 20241.47001.49001.44001.46001.460038,700
16 Feb 20241.46001.49001.45001.47001.470045,100
15 Feb 20241.43001.49001.43001.47001.470071,500
14 Feb 20241.44001.46001.42001.44001.440057,200
13 Feb 20241.41001.44001.41001.42001.420046,400
12 Feb 20241.43001.46001.43001.43001.430036,900
09 Feb 20241.43001.47001.41001.44001.440045,100
08 Feb 20241.42001.46001.42001.44001.440061,500
07 Feb 20241.45001.48001.38001.43001.430080,000
06 Feb 20241.54001.54001.45001.46001.4600129,300
05 Feb 20241.56001.57001.50001.51001.510095,100
02 Feb 20241.53001.58001.51001.55001.550074,000
01 Feb 20241.56001.57001.53001.54001.5400123,800
31 Jan 20241.59001.60001.55001.55001.550079,300
30 Jan 20241.59001.63001.53001.57001.5700205,100
29 Jan 20241.61001.64001.58001.61001.610095,300
26 Jan 20241.63001.67001.57001.61001.6100176,000
25 Jan 20241.63001.67001.61001.67001.6700118,300
24 Jan 20241.63001.69001.58001.61001.610051,400
23 Jan 20241.63001.64001.59001.60001.600049,400
22 Jan 20241.57001.65001.57001.60001.6000134,700
19 Jan 20241.60001.63001.55001.56001.560096,900
18 Jan 20241.57001.63001.53001.63001.6300175,200
17 Jan 20241.61001.64001.55001.58001.5800145,700
16 Jan 20241.67001.70001.62001.63001.6300150,000
12 Jan 20241.71001.73001.65001.70001.7000181,300
11 Jan 20241.66001.66001.60001.64001.640092,100
10 Jan 20241.71001.71001.64001.64001.640088,200
09 Jan 20241.68001.71001.65001.69001.690065,800
08 Jan 20241.73001.75001.64001.67001.6700123,700
05 Jan 20241.79001.80001.75001.75001.750074,900
04 Jan 20241.82001.82001.78001.80001.800053,500
03 Jan 20241.79001.84001.77001.84001.840091,000
02 Jan 20241.81001.85001.76001.79001.7900116,900
29 Dec 20231.79001.83001.77001.79001.790076,300
28 Dec 20231.80001.85001.78001.81001.810080,000
27 Dec 20231.83001.88001.80001.85001.8500101,200
26 Dec 20231.80001.90001.75001.86001.8600220,600
22 Dec 20231.80001.84001.75001.77001.770096,400
21 Dec 20231.80001.82001.74001.79001.790090,500
20 Dec 20231.77001.88001.77001.80001.8000305,300
19 Dec 20231.71001.82001.71001.77001.7700134,900
18 Dec 20231.75001.82001.67001.70001.7000263,600
15 Dec 20231.70001.73001.67001.70001.7000128,000
14 Dec 20231.69001.74001.68001.68001.6800122,300
13 Dec 20231.69001.71001.60001.66001.6600205,000
12 Dec 20231.73001.74001.70001.70001.7000102,500
11 Dec 20231.77001.77001.72001.75001.750089,900
08 Dec 20231.77001.79001.73001.76001.760077,900
07 Dec 20231.75001.82001.69001.78001.7800173,100
06 Dec 20231.72001.83001.68001.73001.7300392,800
05 Dec 20231.77001.77001.72001.75001.750081,000
04 Dec 20231.76001.82001.75001.79001.790070,600
01 Dec 20231.77001.82001.74001.77001.7700114,700
30 Nov 20231.76001.85001.73001.75001.7500202,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...