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)

7.900 -0.270 (-3.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 4, 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 (%)
Sep 03, 2025 8.330 8.330 7.950 8.170 160,825 -0.29(-3.43%)
Sep 02, 2025 8.290 8.560 8.100 8.460 169,481 +0.23(+2.79%)
Aug 29, 2025 8.180 8.300 8.000 8.230 134,142 +0.07(+0.86%)
Aug 28, 2025 8.570 8.663 8.060 8.160 198,046 -0.42(-4.90%)
Aug 27, 2025 9.250 9.690 8.580 8.580 217,198 -0.37(-4.13%)
Aug 26, 2025 8.930 9.085 8.685 8.950 79,424 +0.04(+0.45%)
Aug 25, 2025 8.930 9.170 8.710 8.910 118,448 -0.02(-0.22%)
Aug 22, 2025 8.830 9.230 8.644 8.930 67,387 +0.10(+1.13%)
Aug 21, 2025 8.190 8.990 8.050 8.830 126,419 +0.63(+7.68%)
Aug 20, 2025 8.500 8.549 7.911 8.200 107,542 -0.29(-3.42%)
Aug 19, 2025 9.620 9.695 8.270 8.490 217,986 -1.33(-13.54%)
Aug 18, 2025 9.620 10.02 9.380 9.820 174,155 +0.21(+2.19%)
Aug 15, 2025 10.00 10.00 9.560 9.610 59,474 -0.36(-3.61%)
Aug 14, 2025 9.930 10.03 9.650 9.970 83,263 +0.04(+0.40%)
Aug 13, 2025 10.13 10.17 9.840 9.930 126,139 -0.11(-1.10%)
Aug 12, 2025 10.35 10.35 10.00 10.04 87,379 -0.25(-2.43%)
Aug 11, 2025 10.40 10.55 10.10 10.29 80,300 -0.44(-4.10%)
Aug 08, 2025 10.51 10.89 10.31 10.73 74,720 +0.15(+1.42%)
Aug 07, 2025 10.74 10.97 10.11 10.58 72,199 +0.02(+0.19%)
Aug 06, 2025 11.17 11.40 10.55 10.56 90,999 -0.45(-4.09%)
Aug 05, 2025 10.10 11.35 9.950 11.01 285,846 +0.97(+9.66%)
Aug 04, 2025 9.680 10.17 9.500 10.04 102,625 +0.40(+4.15%)
Aug 01, 2025 9.430 10.35 8.935 9.640 208,532 +0.13(+1.37%)
Jul 31, 2025 10.44 10.54 9.301 9.510 335,273 -0.92(-8.82%)
Jul 30, 2025 11.46 11.46 10.19 10.43 243,659 -1.37(-11.61%)
Jul 29, 2025 10.51 11.85 10.51 11.80 433,375 +1.19(+11.22%)
Jul 28, 2025 11.05 11.15 10.51 10.61 81,864 -0.25(-2.30%)
Jul 25, 2025 11.28 11.28 10.50 10.86 104,332 -0.33(-2.95%)
Jul 24, 2025 10.72 11.56 10.51 11.19 172,441 +0.42(+3.90%)
Jul 23, 2025 10.30 11.09 10.30 10.77 114,046 +0.21(+1.99%)
Jul 22, 2025 9.900 10.63 9.900 10.56 89,316 +0.62(+6.24%)
Jul 21, 2025 11.00 11.00 9.930 9.940 167,061 -1.14(-10.29%)
Jul 18, 2025 10.96 11.30 10.79 11.08 159,344 +0.13(+1.19%)
Jul 17, 2025 10.80 11.05 10.50 10.95 103,071 +0.29(+2.72%)
Jul 16, 2025 10.30 10.82 10.05 10.66 196,537 -0.09(-0.84%)
Jul 15, 2025 10.69 10.83 10.34 10.75 148,095 +0.03(+0.28%)
Jul 14, 2025 11.69 11.81 10.60 10.72 362,006 -1.45(-11.91%)
Jul 11, 2025 11.21 12.70 10.87 12.17 489,108 +1.17(+10.64%)
Jul 10, 2025 10.31 11.53 10.13 11.00 598,487 +1.01(+10.11%)
Jul 09, 2025 9.730 10.65 9.300 9.990 659,068 +0.18(+1.83%)
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%)
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.