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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Houston American Energy Corp (NY: HUSA )

1.530 -0.010 (-0.65%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 13, 2024 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 (%)
May 31, 2016 3.188 3.188 2.625 2.688 78,589 -0.50(-15.69%)
May 27, 2016 3.625 3.188 3.188 3.188 415,752 +0.44(+15.96%)
May 26, 2016 2.167 2.875 2.125 2.749 126,772 +0.66(+31.60%)
May 25, 2016 2.121 2.237 2.075 2.089 15,672 +0.03(+1.27%)
May 24, 2016 2.001 2.124 2.001 2.062 8,742 +0.04(+2.10%)
May 23, 2016 2.250 2.250 2.000 2.020 29,389 -0.07(-3.23%)
May 20, 2016 2.125 2.350 2.075 2.087 13,342 -0.04(-1.76%)
May 19, 2016 2.375 2.487 2.075 2.125 15,026 -0.33(-13.27%)
May 18, 2016 2.375 2.487 2.263 2.450 14,158 +0.08(+3.16%)
May 17, 2016 2.874 2.874 2.263 2.375 28,470 -0.38(-13.64%)
May 16, 2016 3.215 3.216 2.625 2.750 46,491 -0.31(-10.20%)
May 13, 2016 3.150 3.360 2.875 3.062 17,416 +0.06(+2.08%)
May 12, 2016 3.125 3.250 2.880 3.000 19,166 +0.00(+0.00%)
May 11, 2016 3.375 3.375 3.000 3.000 4,542 -0.24(-7.34%)
May 10, 2016 2.876 3.362 2.875 3.237 18,484 +0.24(+7.92%)
May 09, 2016 3.038 3.125 2.875 3.000 10,807 -0.04(-1.23%)
May 06, 2016 2.985 3.375 2.985 3.038 12,995 -0.06(-2.02%)
May 05, 2016 3.375 3.375 3.000 3.100 41,506 +0.10(+3.51%)
May 04, 2016 3.250 3.250 2.875 2.995 8,985 -0.38(-11.26%)
May 03, 2016 2.999 3.375 2.638 3.375 69,436 -0.02(-0.59%)
May 02, 2016 4.375 5.330 3.281 3.395 276,197 -0.35(-9.47%)
Apr 29, 2016 2.469 4.375 2.469 3.750 383,312 +1.25(+50.00%)
Apr 28, 2016 2.500 2.500 2.500 2.500 840 +0.05(+2.15%)
Apr 27, 2016 2.500 2.500 2.388 2.447 3,657 -0.04(-1.61%)
Apr 26, 2016 2.621 2.621 2.462 2.487 1,733 -0.01(-0.40%)
Apr 25, 2016 2.438 2.562 2.388 2.498 2,701 +0.06(+2.46%)
Apr 22, 2016 2.550 2.550 2.425 2.438 1,843 -0.03(-1.27%)
Apr 21, 2016 2.500 2.625 2.375 2.469 17,403 +0.08(+3.35%)
Apr 20, 2016 2.500 2.500 2.388 2.389 1,723 -0.10(-3.97%)
Apr 19, 2016 2.500 2.500 2.312 2.487 11,222 +0.10(+4.19%)
Apr 18, 2016 2.496 2.612 2.388 2.388 563 +0.00(+0.00%)
Apr 15, 2016 2.550 2.656 2.388 2.388 2,637 -0.11(-4.50%)
Apr 14, 2016 2.500 2.625 2.388 2.500 2,557 +0.01(+0.50%)
Apr 13, 2016 2.375 2.500 2.375 2.487 1,959 -0.01(-0.40%)
Apr 12, 2016 2.500 2.500 2.375 2.498 1,337 -0.06(-2.15%)
Apr 11, 2016 2.500 2.625 2.376 2.553 1,435 -0.07(-2.76%)
Apr 08, 2016 2.411 2.631 2.411 2.625 2,004 +0.12(+5.00%)
Apr 07, 2016 2.500 2.612 2.250 2.500 5,476 +0.00(+0.00%)
Apr 06, 2016 2.525 2.625 2.500 2.500 3,578 +0.00(+0.00%)
Apr 05, 2016 2.487 2.501 2.375 2.500 826 +0.02(+1.01%)
Apr 04, 2016 2.388 2.612 2.250 2.475 874 +0.09(+3.66%)
Apr 01, 2016 2.625 2.625 2.375 2.388 6,082 -0.24(-9.05%)
Mar 31, 2016 2.688 2.688 2.500 2.625 1,199 +0.06(+2.44%)
Mar 30, 2016 2.625 2.625 2.438 2.562 1,280 +0.06(+2.50%)
Mar 29, 2016 2.522 2.688 2.375 2.500 3,621 +0.00(+0.00%)
Mar 28, 2016 2.500 2.688 2.475 2.500 4,307 +0.00(+0.00%)
Mar 24, 2016 2.625 2.500 2.500 2.500 1,528 +0.00(+0.00%)
Mar 23, 2016 2.562 2.675 2.500 2.500 6,061 +0.00(+0.00%)
Mar 22, 2016 2.750 2.750 2.500 2.500 5,963 -0.25(-9.09%)
Mar 21, 2016 2.712 2.750 2.475 2.750 7,092 +0.25(+10.00%)
Mar 18, 2016 2.712 2.750 2.500 2.500 3,338 -0.00(-0.10%)
Mar 17, 2016 2.625 2.688 2.500 2.502 4,074 -0.04(-1.52%)
Mar 16, 2016 2.494 2.612 2.494 2.541 3,531 +0.06(+2.57%)
Mar 15, 2016 2.625 2.625 2.375 2.478 9,037 +0.10(+4.32%)
Mar 14, 2016 2.375 2.625 2.375 2.375 7,317 -0.03(-1.30%)
Mar 11, 2016 2.750 2.750 2.375 2.406 5,970 -0.13(-4.99%)
Mar 10, 2016 2.513 2.625 2.501 2.533 3,590 -0.09(-3.52%)
Mar 09, 2016 2.500 2.875 2.475 2.625 21,460 +0.19(+7.69%)
Mar 08, 2016 2.688 3.125 2.438 2.438 71,618 -0.06(-2.55%)
Mar 07, 2016 2.211 2.737 2.125 2.501 68,126 +0.38(+17.71%)
Mar 04, 2016 2.138 2.138 2.125 2.125 51,298 -0.06(-2.86%)
Mar 03, 2016 2.274 2.275 2.138 2.188 6,058 -0.09(-3.79%)
Mar 02, 2016 2.250 2.274 2.062 2.274 423 +0.15(+7.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.