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 )

1.370 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	1.600	1.750	1.455	1.480	3,406,232	-0.01(-0.67%)
Jan 31, 2025	1.500	1.500	1.450	1.490	443,980	+0.01(+0.68%)
Jan 30, 2025	1.470	1.510	1.430	1.480	540,748	-0.01(-0.67%)
Jan 29, 2025	1.540	1.650	1.450	1.490	1,195,999	-0.04(-2.61%)
Jan 28, 2025	1.520	1.588	1.450	1.530	509,784	+0.04(+2.68%)
Jan 27, 2025	1.600	1.610	1.450	1.490	921,003	-0.16(-9.70%)
Jan 24, 2025	1.710	1.750	1.580	1.650	1,074,495	-0.04(-2.37%)
Jan 23, 2025	1.820	1.870	1.660	1.690	2,081,042	-0.15(-8.15%)
Jan 22, 2025	1.850	1.960	1.800	1.840	4,879,529	-0.53(-22.36%)
Jan 21, 2025	1.760	3.200	1.721	2.370	36,345,916	+0.70(+41.92%)
Jan 17, 2025	1.720	1.730	1.620	1.670	261,623	-0.05(-2.91%)
Jan 16, 2025	1.810	1.840	1.710	1.720	340,591	-0.10(-5.49%)
Jan 15, 2025	1.630	1.880	1.620	1.820	690,271	+0.19(+11.66%)
Jan 14, 2025	1.810	1.890	1.560	1.630	897,108	-0.24(-12.83%)
Jan 13, 2025	1.710	2.060	1.710	1.870	1,958,828	+0.19(+11.31%)
Jan 10, 2025	1.580	1.780	1.580	1.680	883,847	+0.14(+9.09%)
Jan 08, 2025	1.590	1.700	1.510	1.540	1,398,002	-0.01(-0.65%)
Jan 07, 2025	1.420	1.589	1.420	1.550	527,173	+0.10(+6.90%)
Jan 06, 2025	1.420	1.480	1.380	1.450	553,011	+0.06(+4.32%)
Jan 03, 2025	1.380	1.430	1.355	1.390	296,212	+0.03(+2.21%)
Jan 02, 2025	1.350	1.375	1.300	1.360	274,494	+0.07(+5.43%)
Dec 31, 2024				1.290	0	-0.06(-4.44%)
Dec 30, 2024	1.350	1.490	1.310	1.350	654,986	+0.06(+4.65%)
Dec 27, 2024	1.270	1.320	1.260	1.290	115,824	+0.04(+3.20%)
Dec 26, 2024	1.270	1.270	1.230	1.250	67,550	+0.01(+0.81%)
Dec 24, 2024	1.220	1.240	1.200	1.240	48,859	+0.04(+3.33%)
Dec 23, 2024	1.210	1.240	1.190	1.200	138,230	+0.00(+0.00%)
Dec 20, 2024	1.200	1.230	1.180	1.200	224,922	-0.04(-3.23%)
Dec 19, 2024	1.290	1.300	1.225	1.240	131,539	-0.02(-1.59%)
Dec 18, 2024	1.320	1.330	1.260	1.260	121,859	-0.04(-3.08%)
Dec 17, 2024	1.350	1.350	1.290	1.300	154,745	-0.06(-4.41%)
Dec 16, 2024	1.410	1.420	1.352	1.360	190,573	-0.03(-2.16%)
Dec 13, 2024	1.410	1.410	1.340	1.390	229,090	+0.01(+0.72%)
Dec 12, 2024	1.300	1.420	1.295	1.380	648,652	+0.09(+6.98%)
Dec 11, 2024	1.290	1.300	1.280	1.290	96,511	+0.00(+0.00%)
Dec 10, 2024	1.300	1.300	1.280	1.290	57,997	+0.01(+0.78%)
Dec 09, 2024	1.260	1.321	1.250	1.280	209,005	+0.02(+1.59%)
Dec 06, 2024	1.260	1.265	1.200	1.260	252,952	+0.00(+0.00%)
Dec 05, 2024	1.270	1.275	1.250	1.260	108,472	-0.02(-1.56%)
Dec 04, 2024	1.310	1.326	1.270	1.280	141,839	-0.04(-3.03%)
Dec 03, 2024	1.310	1.360	1.310	1.320	271,877	-0.02(-1.49%)

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