Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Houston American Energy Corporation Common Stock (NY:HUSA)

0.5730 +0.0217 (+3.94%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2025	1.150	1.160	1.000	1.030	434,558	-0.11(-9.65%)
Feb 28, 2025	1.110	1.170	1.080	1.140	226,988	+0.02(+1.79%)
Feb 27, 2025	1.150	1.180	1.100	1.120	231,959	-0.03(-2.61%)
Feb 26, 2025	1.210	1.240	1.130	1.150	339,271	-0.05(-4.17%)
Feb 25, 2025	1.250	1.260	1.200	1.200	195,034	-0.04(-3.23%)
Feb 24, 2025	1.300	1.300	1.175	1.240	769,853	-0.07(-5.34%)
Feb 21, 2025	1.380	1.397	1.300	1.310	324,647	-0.06(-4.38%)
Feb 20, 2025	1.400	1.415	1.340	1.370	261,027	-0.04(-2.84%)
Feb 19, 2025	1.400	1.490	1.390	1.410	530,499	+0.02(+1.44%)
Feb 18, 2025	1.430	1.430	1.380	1.390	242,379	-0.02(-1.42%)
Feb 14, 2025	1.430	1.450	1.380	1.410	225,358	-0.01(-0.70%)
Feb 13, 2025	1.360	1.430	1.330	1.420	373,902	+0.05(+3.65%)
Feb 12, 2025	1.390	1.405	1.350	1.370	225,737	-0.03(-2.14%)
Feb 11, 2025	1.420	1.425	1.350	1.400	310,285	+0.02(+1.45%)
Feb 10, 2025	1.340	1.430	1.340	1.380	603,565	+0.06(+4.55%)
Feb 07, 2025	1.360	1.370	1.310	1.320	337,061	+0.00(+0.00%)
Feb 06, 2025	1.360	1.390	1.310	1.320	470,614	-0.04(-2.94%)
Feb 05, 2025	1.420	1.420	1.350	1.360	323,032	-0.04(-2.86%)
Feb 04, 2025	1.420	1.450	1.330	1.400	949,165	-0.08(-5.41%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Houston American Energy Corporation Common Stock (NY:HUSA)

Historical Prices