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

Houston American Energy Corporation Common Stock (NY:HUSA)

9.810 +0.400 (+4.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 08, 2025 9.310 10.20 9.250 9.810 261,539 +0.40(+4.25%)
Jul 07, 2025 9.360 9.600 8.510 9.410 296,187 -0.01(-0.11%)
Jul 03, 2025 9.910 10.10 9.100 9.420 370,436 -0.88(-8.54%)
Jul 02, 2025 10.76 11.09 9.690 10.30 380,716 -0.84(-7.54%)
Jul 01, 2025 10.41 12.18 10.11 11.14 484,424 +0.55(+5.19%)
Jun 30, 2025 11.46 11.90 10.33 10.59 441,941 -1.43(-11.90%)
Jun 27, 2025 12.32 12.93 11.85 12.02 455,813 -1.03(-7.89%)
Jun 26, 2025 12.57 14.25 12.55 13.05 567,708 +0.68(+5.50%)
Jun 25, 2025 12.40 13.98 10.71 12.37 1,338,703 -0.46(-3.59%)
Jun 24, 2025 12.70 13.49 11.80 12.83 2,204,419 -5.71(-30.80%)
Jun 23, 2025 21.27 25.56 17.29 18.54 12,672,441 +3.74(+25.27%)
Jun 20, 2025 15.94 16.00 13.40 14.80 2,165,364 -2.70(-15.43%)
Jun 18, 2025 17.20 18.88 15.61 17.50 5,547,231 -2.50(-12.50%)
Jun 17, 2025 11.88 24.47 11.00 20.00 18,185,176 +9.40(+88.68%)
Jun 16, 2025 13.88 13.88 9.560 10.60 3,254,163 -5.05(-32.27%)
Jun 13, 2025 12.86 19.74 12.74 15.65 28,873,128 +8.51(+119.19%)
Jun 12, 2025 6.730 9.200 5.890 7.140 6,382,322 +1.68(+30.77%)
Jun 11, 2025 4.450 5.740 4.400 5.460 690,480 +1.07(+24.37%)
Jun 10, 2025 4.260 4.820 3.960 4.390 137,896 +0.06(+1.39%)
Jun 09, 2025 4.790 5.250 4.320 4.330 94,504 -0.55(-11.23%)
Jun 06, 2025 5.086 5.086 4.713 4.878 34,739 +0.08(+1.63%)
Jun 05, 2025 4.770 5.100 4.679 4.800 36,841 -0.03(-0.62%)
Jun 04, 2025 5.100 5.100 4.591 4.830 45,291 +0.03(+0.63%)
Jun 03, 2025 4.500 4.877 4.300 4.800 25,806 +0.38(+8.67%)
Jun 02, 2025 4.600 4.600 3.853 4.417 104,660 -0.09(-2.06%)
May 30, 2025 4.700 4.900 4.500 4.510 42,468 -0.29(-6.04%)
May 29, 2025 6.485 6.485 4.618 4.800 110,068 -2.28(-32.20%)
May 28, 2025 6.900 7.150 6.730 7.080 26,371 +0.18(+2.61%)
May 27, 2025 6.728 6.900 6.520 6.900 11,650 +0.23(+3.45%)
May 23, 2025 6.617 6.816 6.617 6.670 12,065 +0.17(+2.62%)
May 22, 2025 6.766 6.766 6.238 6.500 21,693 -0.22(-3.29%)
May 21, 2025 6.588 6.968 6.400 6.721 34,569 +0.36(+5.61%)
May 20, 2025 6.472 6.652 6.301 6.364 40,652 +0.06(+0.89%)
May 19, 2025 6.108 6.599 6.100 6.308 10,970 +0.01(+0.13%)
May 16, 2025 6.100 6.496 6.100 6.300 13,612 +0.10(+1.61%)
May 15, 2025 6.613 6.800 6.055 6.200 25,831 -0.55(-8.16%)
May 14, 2025 7.319 7.319 6.700 6.751 15,012 -0.26(-3.74%)
May 13, 2025 6.800 7.174 6.501 7.013 40,170 +0.36(+5.41%)
May 12, 2025 6.530 6.653 6.400 6.653 30,073 +0.31(+4.94%)
May 09, 2025 6.500 6.595 6.213 6.340 11,168 -0.06(-1.00%)
May 08, 2025 6.000 6.433 6.000 6.404 21,254 +0.40(+6.68%)
May 07, 2025 6.080 6.255 5.850 6.003 20,618 -0.03(-0.45%)
May 06, 2025 6.100 6.199 5.941 6.030 27,900 -0.02(-0.36%)
May 05, 2025 6.100 6.175 5.929 6.052 9,524 -0.05(-0.79%)
May 02, 2025 6.000 6.264 5.710 6.100 35,520 +0.32(+5.54%)
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.