Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corporation Common Stock (NY:HUSA)

0.6404 +0.0401 (+6.68%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 0.6080 0.6255 0.5850 0.6003 206,182 -0.00(-0.45%)
May 06, 2025 0.6100 0.6199 0.5941 0.6030 279,001 -0.00(-0.36%)
May 05, 2025 0.6100 0.6175 0.5929 0.6052 95,246 -0.00(-0.79%)
May 02, 2025 0.6000 0.6264 0.5710 0.6100 355,204 +0.03(+5.54%)
May 01, 2025 0.5800 0.6553 0.5700 0.5780 1,013,727 +0.01(+1.40%)
Apr 30, 2025 0.6071 0.6071 0.5700 0.5700 153,376 -0.03(-4.20%)
Apr 29, 2025 0.6294 0.6308 0.5948 0.5950 147,178 -0.01(-2.30%)
Apr 28, 2025 0.6295 0.6306 0.5806 0.6090 107,670 -0.02(-2.90%)
Apr 25, 2025 0.6300 0.6386 0.5810 0.6272 122,370 +0.02(+2.82%)
Apr 24, 2025 0.5800 0.6140 0.5692 0.6100 289,502 +0.05(+9.32%)
Apr 23, 2025 0.5500 0.5790 0.5484 0.5580 149,960 +0.01(+2.65%)
Apr 22, 2025 0.5430 0.5497 0.5247 0.5436 179,979 +0.00(+0.30%)
Apr 21, 2025 0.5800 0.5838 0.5300 0.5420 206,452 -0.03(-5.41%)
Apr 17, 2025 0.5595 0.5876 0.5500 0.5730 251,448 +0.02(+3.94%)
Apr 16, 2025 0.5400 0.5645 0.5310 0.5513 139,437 -0.01(-2.39%)
Apr 15, 2025 0.5690 0.5690 0.5329 0.5648 99,597 +0.00(+0.32%)
Apr 14, 2025 0.5928 0.5959 0.5401 0.5630 171,215 -0.02(-2.60%)
Apr 11, 2025 0.5419 0.5799 0.5205 0.5780 388,551 +0.04(+7.24%)
Apr 10, 2025 0.5790 0.5797 0.5200 0.5390 225,778 -0.01(-2.00%)
Apr 09, 2025 0.5272 0.6450 0.5028 0.5500 371,884 +0.01(+1.95%)
Apr 08, 2025 0.6600 0.6600 0.5200 0.5395 398,355 -0.07(-11.54%)
Apr 07, 2025 0.6204 0.6750 0.5800 0.6099 258,724 -0.01(-0.85%)
Apr 04, 2025 0.6500 0.6893 0.6013 0.6151 364,307 -0.05(-7.53%)
Apr 03, 2025 0.7200 0.7249 0.6650 0.6652 299,730 -0.08(-11.31%)
Apr 02, 2025 0.7300 0.7699 0.7300 0.7500 297,159 +0.01(+1.76%)
Apr 01, 2025 0.7769 0.7769 0.7210 0.7370 295,522 -0.03(-4.29%)
Mar 31, 2025 0.7400 0.7869 0.7204 0.7700 649,807 +0.05(+6.90%)
Mar 28, 2025 0.7671 0.7800 0.7200 0.7203 269,956 -0.06(-7.54%)
Mar 27, 2025 0.8260 0.8288 0.7500 0.7790 638,259 -0.04(-5.31%)
Mar 26, 2025 0.9700 1.000 0.7750 0.8227 1,414,696 -0.13(-13.40%)
Mar 25, 2025 1.040 1.040 0.9420 0.9500 847,672 -0.08(-7.77%)
Mar 24, 2025 1.050 1.070 1.030 1.030 299,501 -0.02(-1.90%)
Mar 21, 2025 1.060 1.079 1.050 1.050 257,358 -0.03(-2.78%)
Mar 20, 2025 1.140 1.140 1.080 1.080 334,271 -0.04(-3.57%)
Mar 19, 2025 1.130 1.150 1.110 1.120 212,371 -0.01(-0.88%)
Mar 18, 2025 1.170 1.170 1.110 1.130 213,081 -0.01(-0.88%)
Mar 17, 2025 1.080 1.170 1.060 1.140 525,901 +0.07(+6.54%)
Mar 14, 2025 1.030 1.100 1.025 1.070 478,980 +0.06(+5.94%)
Mar 13, 2025 1.020 1.040 1.000 1.010 111,054 -0.01(-0.98%)
Mar 12, 2025 1.000 1.040 0.9966 1.020 110,793 +0.02(+2.35%)
Mar 11, 2025 1.000 1.027 0.9800 0.9966 186,338 -0.00(-0.34%)
Mar 10, 2025 1.040 1.070 0.9901 1.000 382,659 -0.05(-4.76%)
Mar 07, 2025 1.030 1.080 1.020 1.050 229,598 +0.03(+2.94%)
Mar 06, 2025 1.060 1.080 1.020 1.020 290,463 -0.06(-5.56%)
Mar 05, 2025 1.070 1.089 1.030 1.080 261,958 -0.01(-0.92%)
Mar 04, 2025 1.000 1.110 1.000 1.090 278,898 +0.06(+5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.