Canada markets closed

Houston American Energy Corp. (HUSA)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.40000.0000 (0.00%)
At close: 04:00PM EDT
1.4100 +0.01 (+0.71%)
After hours: 07:41PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 20241.41001.47001.40001.40001.4000189,535
May 15, 20241.46001.47001.40001.40001.4000276,000
May 14, 20241.50001.56001.42001.44001.4400517,000
May 13, 20241.54001.59001.50001.51001.5100355,400
May 10, 20241.59001.62001.53001.54001.5400170,900
May 09, 20241.56001.63001.56001.58001.5800145,800
May 08, 20241.50001.60001.50001.55001.5500385,800
May 07, 20241.51001.55001.48001.50001.5000210,700
May 06, 20241.55001.59001.51001.51001.5100261,600
May 03, 20241.52001.60001.49001.55001.5500190,700
May 02, 20241.51001.55001.46001.51001.5100299,200
May 01, 20241.60001.63001.51001.53001.5300375,000
Apr 30, 20241.64001.77001.59001.61001.6100992,800
Apr 29, 20241.68001.76001.61001.64001.6400406,100
Apr 26, 20241.64001.71001.61001.67001.6700473,600
Apr 25, 20241.67001.68001.58001.62001.6200537,300
Apr 24, 20241.65001.77001.65001.70001.7000680,500
Apr 23, 20241.69001.76001.60001.64001.6400912,600
Apr 22, 20241.77001.85001.70001.74001.7400813,600
Apr 19, 20241.71002.08001.71001.91001.91002,937,500
Apr 18, 20241.85001.94001.60001.67001.67001,303,600
Apr 17, 20241.91002.02001.80001.82001.8200838,000
Apr 16, 20242.13002.20001.91001.91001.91002,258,900
Apr 15, 20242.15002.45001.85002.31002.31005,134,100
Apr 12, 20241.67002.57001.67002.16002.160015,093,100
Apr 11, 20241.65001.70001.57001.60001.6000220,400
Apr 10, 20241.50001.66001.42001.62001.6200801,600
Apr 09, 20241.50001.57001.48001.49001.4900241,500
Apr 08, 20241.65001.71001.58001.59001.5900398,200
Apr 05, 20241.61001.80001.58001.75001.7500754,300
Apr 04, 20241.40001.68001.40001.61001.6100750,000
Apr 03, 20241.50001.52001.38001.43001.4300378,400
Apr 02, 20241.55001.75001.48001.56001.56001,793,700
Apr 01, 20241.35001.43001.31001.41001.4100458,000
Mar 28, 20241.32001.35001.31001.33001.330086,800
Mar 27, 20241.30001.35001.29001.33001.330051,200
Mar 26, 20241.33001.36001.31001.31001.310049,300
Mar 25, 20241.37001.39001.31001.36001.360062,900
Mar 22, 20241.37001.39001.32001.37001.370066,100
Mar 21, 20241.37001.40001.35001.36001.360045,900
Mar 20, 20241.38001.45001.33001.34001.3400193,300
Mar 19, 20241.34001.39001.33001.36001.360084,400
Mar 18, 20241.33001.37001.28001.30001.3000196,100
Mar 15, 20241.33001.40001.33001.33001.3300127,900
Mar 14, 20241.32001.34001.31001.33001.330062,500
Mar 13, 20241.32001.34001.29001.29001.290040,200
Mar 12, 20241.28001.31001.28001.28001.280031,000
Mar 11, 20241.28001.30001.27001.28001.280022,900
Mar 08, 20241.27001.32001.27001.27001.270038,600
Mar 07, 20241.33001.33001.28001.28001.280038,500
Mar 06, 20241.35001.35001.28001.30001.300049,800
Mar 05, 20241.33001.35001.28001.33001.330068,600
Mar 04, 20241.37001.37001.32001.32001.320042,700
Mar 01, 20241.31001.35001.31001.33001.330048,400
Feb 29, 20241.32001.36001.32001.32001.320021,300
Feb 28, 20241.34001.36001.30001.30001.300021,000
Feb 27, 20241.31001.38001.28001.34001.340076,700
Feb 26, 20241.34001.34001.27001.31001.310046,600
Feb 23, 20241.31001.35001.29001.30001.300077,600
Feb 22, 20241.46001.46001.28001.30001.3000247,700
Feb 21, 20241.45001.49001.45001.45001.450030,500
Feb 20, 20241.47001.49001.44001.46001.460038,700
Feb 16, 20241.46001.49001.45001.47001.470045,100
Feb 15, 20241.43001.49001.43001.47001.470071,500
Feb 14, 20241.44001.46001.42001.44001.440057,200
Feb 13, 20241.41001.44001.41001.42001.420046,400
Feb 12, 20241.43001.46001.43001.43001.430036,900
Feb 09, 20241.43001.47001.41001.44001.440045,100
Feb 08, 20241.42001.46001.42001.44001.440061,500
Feb 07, 20241.45001.48001.38001.43001.430080,000
Feb 06, 20241.54001.54001.45001.46001.4600129,300
Feb 05, 20241.56001.57001.50001.51001.510095,100
Feb 02, 20241.53001.58001.51001.55001.550074,000
Feb 01, 20241.56001.57001.53001.54001.5400123,800
Jan 31, 20241.59001.60001.55001.55001.550079,300
Jan 30, 20241.59001.63001.53001.57001.5700205,100
Jan 29, 20241.61001.64001.58001.61001.610095,300
Jan 26, 20241.63001.67001.57001.61001.6100176,000
Jan 25, 20241.63001.67001.61001.67001.6700118,300
Jan 24, 20241.63001.69001.58001.61001.610051,400
Jan 23, 20241.63001.64001.59001.60001.600049,400
Jan 22, 20241.57001.65001.57001.60001.6000134,700
Jan 19, 20241.60001.63001.55001.56001.560096,900
Jan 18, 20241.57001.63001.53001.63001.6300175,200
Jan 17, 20241.61001.64001.55001.58001.5800145,700
Jan 16, 20241.67001.70001.62001.63001.6300150,000
Jan 12, 20241.71001.73001.65001.70001.7000181,300
Jan 11, 20241.66001.66001.60001.64001.640092,100
Jan 10, 20241.71001.71001.64001.64001.640088,200
Jan 09, 20241.68001.71001.65001.69001.690065,800
Jan 08, 20241.73001.75001.64001.67001.6700123,700
Jan 05, 20241.79001.80001.75001.75001.750074,900
Jan 04, 20241.82001.82001.78001.80001.800053,500
Jan 03, 20241.79001.84001.77001.84001.840091,000
Jan 02, 20241.81001.85001.76001.79001.7900116,900
Dec 29, 20231.79001.83001.77001.79001.790076,300
Dec 28, 20231.80001.85001.78001.81001.810080,000
Dec 27, 20231.83001.88001.80001.85001.8500101,200
Dec 26, 20231.80001.90001.75001.86001.8600220,600
Dec 22, 20231.80001.84001.75001.77001.770096,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...