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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Houston American Energy Corp (NY: HUSA )

1.300 -0.030 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.750 4.000 3.750 3.812 10,896 -0.06(-1.64%)
Sep 29, 2014 3.750 4.000 3.750 3.876 4,600 +0.06(+1.67%)
Sep 26, 2014 4.085 4.247 3.812 3.812 9,818 -0.08(-1.93%)
Sep 25, 2014 4.188 4.249 3.888 3.888 13,519 -0.30(-7.16%)
Sep 24, 2014 4.000 4.250 3.896 4.188 3,568 +0.30(+7.72%)
Sep 23, 2014 4.562 4.562 3.875 3.888 15,519 -0.36(-8.53%)
Sep 22, 2014 4.140 4.622 4.125 4.250 9,953 -0.38(-8.11%)
Sep 19, 2014 4.625 4.625 3.812 4.625 40,588 +0.00(+0.00%)
Sep 18, 2014 4.875 4.999 4.521 4.625 16,826 +0.12(+2.72%)
Sep 17, 2014 4.112 4.736 4.112 4.503 35,531 +0.48(+11.86%)
Sep 16, 2014 3.750 4.199 3.625 4.025 26,490 +0.40(+11.03%)
Sep 15, 2014 3.499 3.750 3.438 3.625 17,988 +0.19(+5.45%)
Sep 12, 2014 3.288 3.499 3.250 3.438 4,223 +0.15(+4.56%)
Sep 11, 2014 3.376 3.376 3.250 3.288 9,688 +0.04(+1.15%)
Sep 10, 2014 3.361 3.361 3.188 3.250 9,602 +0.00(+0.00%)
Sep 09, 2014 3.250 3.368 3.126 3.250 3,314 +0.12(+3.96%)
Sep 08, 2014 2.969 3.500 2.938 3.126 11,721 +0.13(+4.21%)
Sep 05, 2014 3.125 3.244 3.000 3.000 792 +0.00(+0.00%)
Sep 04, 2014 3.000 3.250 3.000 3.000 3,601 +0.00(+0.00%)
Sep 03, 2014 3.125 3.125 2.950 3.000 15,055 +0.00(+0.00%)
Sep 02, 2014 3.125 3.125 3.006 3.000 8,693 +0.00(+0.00%)
Aug 29, 2014 3.000 3.000 3.000 3.000 6,240 +0.02(+0.84%)
Aug 28, 2014 2.996 3.111 2.975 2.975 5,181 -0.03(-0.87%)
Aug 27, 2014 3.125 3.125 3.000 3.001 5,605 -0.02(-0.79%)
Aug 26, 2014 3.000 3.069 3.000 3.025 1,781 +0.02(+0.83%)
Aug 25, 2014 3.125 3.125 3.125 3.000 10,636 -0.12(-4.00%)
Aug 22, 2014 3.250 3.250 3.020 3.125 4,199 +0.00(+0.00%)
Aug 21, 2014 3.000 3.125 3.000 3.125 11,787 +0.12(+4.17%)
Aug 20, 2014 3.125 3.125 2.875 3.000 2,652 +0.12(+4.12%)
Aug 19, 2014 3.125 3.125 2.875 2.881 13,900 -0.24(-7.76%)
Aug 18, 2014 3.062 3.126 2.876 3.124 9,503 +0.12(+4.17%)
Aug 15, 2014 3.125 3.125 2.875 2.999 8,338 +0.06(+2.04%)
Aug 14, 2014 3.000 2.875 2.783 2.939 8,633 +0.06(+2.22%)
Aug 13, 2014 3.250 3.000 2.770 2.875 13,250 -0.12(-4.17%)
Aug 12, 2014 2.625 3.001 2.750 3.000 14,829 +0.25(+9.09%)
Aug 11, 2014 2.875 2.875 2.625 2.750 26,832 -0.06(-2.22%)
Aug 08, 2014 2.750 3.125 2.750 2.812 7,166 -0.06(-2.17%)
Aug 07, 2014 2.875 2.875 2.562 2.875 60,676 -0.06(-2.13%)
Aug 06, 2014 2.812 3.000 2.800 2.938 18,243 +0.14(+4.91%)
Aug 05, 2014 3.876 4.037 2.263 2.800 190,526 -1.45(-34.12%)
Aug 04, 2014 4.500 4.875 4.250 4.250 17,896 -0.12(-2.86%)
Aug 01, 2014 3.610 4.438 3.610 4.375 33,659 +0.40(+10.06%)
Jul 31, 2014 3.938 3.999 3.375 3.975 70,682 +0.04(+0.95%)
Jul 30, 2014 4.250 4.250 3.911 3.938 19,160 -0.28(-6.53%)
Jul 29, 2014 4.376 4.487 4.147 4.213 27,702 -0.29(-6.39%)
Jul 28, 2014 4.365 4.500 4.145 4.500 4,535 +0.25(+5.88%)
Jul 25, 2014 4.375 4.500 4.250 4.250 12,632 -0.12(-2.86%)
Jul 24, 2014 4.500 4.500 4.375 4.375 6,875 -0.12(-2.78%)
Jul 23, 2014 4.625 4.625 4.125 4.500 6,494 +0.00(+0.00%)
Jul 22, 2014 4.562 4.875 4.376 4.500 19,981 -0.25(-5.26%)
Jul 21, 2014 5.125 5.125 4.500 4.750 15,986 -0.44(-8.43%)
Jul 18, 2014 4.987 5.312 4.750 5.188 14,454 +0.06(+1.24%)
Jul 17, 2014 5.125 5.188 5.000 5.124 10,594 -0.06(-1.23%)
Jul 16, 2014 5.312 5.372 5.157 5.188 8,107 -0.12(-2.35%)
Jul 15, 2014 5.244 5.316 5.125 5.312 4,933 +0.06(+1.21%)
Jul 14, 2014 5.250 5.312 5.125 5.249 7,392 -0.00(-0.02%)
Jul 11, 2014 5.125 5.375 5.125 5.250 18,525 +0.11(+2.07%)
Jul 10, 2014 5.250 5.750 5.125 5.144 6,140 -0.12(-2.26%)
Jul 09, 2014 5.145 5.499 5.145 5.263 10,555 +0.14(+2.68%)
Jul 08, 2014 5.375 5.500 5.125 5.125 16,802 -0.25(-4.65%)
Jul 07, 2014 5.625 5.750 5.371 5.375 14,516 -0.25(-4.44%)
Jul 03, 2014 5.750 5.625 5.625 5.625 7,968 -0.12(-2.17%)
Jul 02, 2014 5.875 5.963 5.750 5.750 7,664 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.