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 )

3.170 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 3.700 3.700 3.150 3.170 767,442 -0.58(-15.47%)
Sep 22, 2022 3.950 4.050 3.680 3.750 659,953 -0.15(-3.85%)
Sep 21, 2022 3.980 4.130 3.880 3.900 490,033 -0.01(-0.26%)
Sep 20, 2022 3.970 4.040 3.860 3.910 374,253 -0.11(-2.74%)
Sep 19, 2022 3.950 4.112 3.870 4.020 544,371 -0.04(-0.99%)
Sep 16, 2022 4.100 4.190 3.920 4.060 583,195 -0.08(-1.93%)
Sep 15, 2022 4.280 4.320 4.090 4.140 530,942 -0.21(-4.83%)
Sep 14, 2022 4.210 4.540 4.210 4.350 1,688,339 +0.20(+4.82%)
Sep 13, 2022 4.400 4.550 4.080 4.150 866,444 -0.33(-7.37%)
Sep 12, 2022 4.560 4.700 4.461 4.480 849,366 +0.00(+0.00%)
Sep 09, 2022 4.380 4.550 4.220 4.480 774,550 +0.26(+6.16%)
Sep 08, 2022 4.240 4.380 4.160 4.220 602,999 -0.04(-0.94%)
Sep 07, 2022 4.210 4.410 4.110 4.260 887,458 -0.09(-2.07%)
Sep 06, 2022 4.730 4.730 4.310 4.350 866,382 -0.31(-6.65%)
Sep 02, 2022 4.280 4.824 4.100 4.660 1,501,008 +0.59(+14.50%)
Sep 01, 2022 4.230 4.250 3.980 4.070 569,463 -0.28(-6.44%)
Aug 31, 2022 4.070 4.500 4.070 4.350 595,978 +0.12(+2.84%)
Aug 30, 2022 4.700 4.710 4.090 4.230 1,707,963 -0.73(-14.72%)
Aug 29, 2022 4.930 5.220 4.900 4.960 3,579,684 +0.04(+0.81%)
Aug 26, 2022 4.480 4.990 4.400 4.920 2,093,535 +0.40(+8.85%)
Aug 25, 2022 4.830 5.130 4.410 4.520 2,573,899 -0.26(-5.44%)
Aug 24, 2022 5.010 5.310 4.480 4.780 7,091,989 -0.22(-4.40%)
Aug 23, 2022 4.570 5.500 4.554 5.000 21,669,806 +0.61(+13.90%)
Aug 22, 2022 3.900 4.399 3.830 4.390 4,041,688 +0.53(+13.73%)
Aug 19, 2022 3.990 4.150 3.730 3.860 3,435,395 -0.33(-7.88%)
Aug 18, 2022 3.780 4.600 3.759 4.190 12,242,274 +0.49(+13.24%)
Aug 17, 2022 3.620 3.900 3.600 3.700 1,193,557 +0.09(+2.49%)
Aug 16, 2022 3.730 3.800 3.600 3.610 489,660 -0.12(-3.22%)
Aug 15, 2022 3.640 3.810 3.520 3.730 336,138 -0.08(-2.10%)
Aug 12, 2022 3.890 3.950 3.740 3.810 268,225 -0.06(-1.55%)
Aug 11, 2022 3.890 4.050 3.800 3.870 1,344,274 +0.05(+1.31%)
Aug 10, 2022 3.810 3.840 3.593 3.820 679,245 +0.12(+3.24%)
Aug 09, 2022 3.810 3.950 3.686 3.700 504,819 -0.07(-1.86%)
Aug 08, 2022 3.730 3.850 3.660 3.770 359,921 +0.04(+1.07%)
Aug 05, 2022 3.530 3.880 3.500 3.730 706,891 +0.16(+4.48%)
Aug 04, 2022 3.750 3.780 3.550 3.570 808,939 -0.26(-6.79%)
Aug 03, 2022 4.090 4.100 3.780 3.830 1,158,564 -0.23(-5.67%)
Aug 02, 2022 4.280 4.290 3.970 4.060 1,555,106 -0.14(-3.33%)
Aug 01, 2022 4.250 4.370 4.160 4.200 531,133 -0.21(-4.76%)
Jul 29, 2022 4.290 4.790 4.220 4.410 2,531,106 +0.29(+7.04%)
Jul 28, 2022 4.310 4.420 4.080 4.120 588,148 -0.11(-2.60%)
Jul 27, 2022 4.240 4.347 4.030 4.230 1,190,246 +0.11(+2.67%)
Jul 26, 2022 4.300 4.640 4.060 4.120 1,741,786 -0.04(-0.96%)
Jul 25, 2022 3.900 4.396 3.880 4.160 1,053,135 +0.25(+6.39%)
Jul 22, 2022 4.130 4.175 3.880 3.910 416,233 -0.27(-6.46%)
Jul 21, 2022 4.210 4.290 4.002 4.180 615,741 -0.08(-1.88%)
Jul 20, 2022 4.400 4.560 4.240 4.260 790,292 -0.28(-6.17%)
Jul 19, 2022 3.950 4.790 3.860 4.540 3,477,392 +0.64(+16.41%)
Jul 18, 2022 4.000 4.140 3.900 3.900 1,540,891 -0.01(-0.26%)
Jul 15, 2022 3.770 4.030 3.695 3.910 835,421 +0.20(+5.39%)
Jul 14, 2022 3.690 3.800 3.660 3.710 519,654 -0.10(-2.62%)
Jul 13, 2022 3.870 4.070 3.810 3.810 887,679 -0.08(-2.06%)
Jul 12, 2022 3.850 4.010 3.730 3.890 1,151,707 -0.05(-1.27%)
Jul 11, 2022 3.960 4.040 3.860 3.940 953,725 -0.20(-4.83%)
Jul 08, 2022 4.030 4.230 3.880 4.140 1,572,474 +0.07(+1.72%)
Jul 07, 2022 4.120 4.340 3.990 4.070 2,754,770 +0.14(+3.56%)
Jul 06, 2022 3.960 4.070 3.800 3.930 1,334,525 -0.03(-0.76%)
Jul 05, 2022 4.530 4.530 3.910 3.960 1,949,573 -0.60(-13.16%)
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.