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 )

1.330 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.370 1.470 1.370 1.410 1,022,353 +0.06(+4.44%)
Feb 25, 2022 1.400 1.370 1.260 1.350 1,262,681 -0.11(-7.53%)
Feb 24, 2022 1.650 1.710 1.400 1.460 4,529,017 +0.01(+0.69%)
Feb 23, 2022 1.290 1.490 1.270 1.450 1,610,791 +0.18(+14.17%)
Feb 22, 2022 1.200 1.430 1.160 1.270 3,344,372 +0.14(+12.39%)
Feb 18, 2022 1.130 0 -0.06(-5.04%)
Feb 17, 2022 1.230 1.260 1.170 1.190 288,992 -0.02(-1.65%)
Feb 16, 2022 1.210 1.300 1.200 1.210 464,403 +0.01(+0.83%)
Feb 15, 2022 1.270 1.270 1.200 1.200 268,393 -0.11(-8.40%)
Feb 14, 2022 1.270 1.350 1.220 1.310 874,775 +0.00(+0.00%)
Feb 11, 2022 1.150 1.320 1.150 1.310 807,328 +0.18(+15.93%)
Feb 10, 2022 1.170 1.190 1.120 1.130 256,087 -0.04(-3.42%)
Feb 09, 2022 1.100 1.190 1.080 1.170 416,153 +0.06(+5.41%)
Feb 08, 2022 1.200 1.204 1.090 1.110 530,947 -0.08(-6.72%)
Feb 07, 2022 1.150 1.190 1.150 1.190 254,970 +0.00(+0.00%)
Feb 04, 2022 1.150 1.230 1.150 1.190 1,008,031 +0.06(+5.31%)
Feb 03, 2022 1.120 1.080 1.130 503,086 -0.02(-1.74%)
Feb 02, 2022 1.260 1.300 1.070 1.150 1,567,168 -0.05(-4.17%)
Feb 01, 2022 1.350 1.368 1.150 1.200 1,983,668 -0.12(-9.09%)
Jan 31, 2022 1.450 1.300 1.320 1,340,088 -0.13(-8.97%)
Jan 28, 2022 1.610 1.900 1.440 1.450 1,824,854 -0.10(-6.45%)
Jan 27, 2022 1.510 1.670 1.490 1.550 751,760 +0.06(+4.03%)
Jan 26, 2022 1.550 1.580 1.470 1.490 196,590 -0.06(-3.87%)
Jan 25, 2022 1.500 1.577 1.450 1.550 184,557 +0.05(+3.33%)
Jan 24, 2022 1.450 1.600 1.400 1.500 833,084 +0.05(+3.25%)
Jan 21, 2022 1.530 1.550 1.430 1.453 105,823 -0.09(-5.66%)
Jan 20, 2022 1.640 1.760 1.534 1.540 156,955 -0.11(-6.67%)
Jan 19, 2022 1.700 1.700 1.570 1.650 147,157 +0.01(+0.60%)
Jan 18, 2022 1.540 1.720 1.540 1.640 330,763 +0.10(+6.49%)
Jan 14, 2022 1.540 0 -0.02(-1.14%)
Jan 13, 2022 1.670 1.670 1.530 1.558 101,606 -0.06(-3.83%)
Jan 12, 2022 1.490 1.660 1.490 1.620 276,536 +0.14(+9.46%)
Jan 11, 2022 1.430 1.500 1.400 1.480 73,564 +0.05(+3.50%)
Jan 10, 2022 1.440 1.440 1.390 1.430 46,634 -0.03(-2.05%)
Jan 07, 2022 1.440 1.480 1.420 1.460 57,744 +0.03(+2.10%)
Jan 06, 2022 1.420 1.500 1.360 1.430 226,549 +0.01(+0.70%)
Jan 05, 2022 1.500 1.528 1.420 1.420 90,071 -0.08(-5.33%)
Jan 04, 2022 1.490 1.530 1.470 1.500 34,171 +0.01(+0.67%)
Jan 03, 2022 1.430 1.520 1.420 1.490 149,029 +0.06(+4.20%)
Dec 31, 2021 1.420 1.450 1.400 1.430 197,632 +0.01(+0.70%)
Dec 30, 2021 1.400 1.440 1.400 1.420 61,743 +0.02(+1.43%)
Dec 29, 2021 1.480 1.480 1.400 1.400 120,674 -0.09(-6.01%)
Dec 28, 2021 1.490 1.520 1.470 1.490 48,710 +0.01(+0.64%)
Dec 27, 2021 1.490 1.530 1.470 1.480 71,440 -0.01(-0.67%)
Dec 23, 2021 1.450 1.499 1.450 1.490 34,320 +0.04(+2.76%)
Dec 22, 2021 1.460 1.480 1.440 1.450 99,007 -0.03(-2.03%)
Dec 21, 2021 1.490 1.500 1.458 1.480 84,974 -0.01(-0.67%)
Dec 20, 2021 1.500 1.520 1.450 1.490 113,889 -0.06(-3.87%)
Dec 17, 2021 1.500 1.550 1.500 1.550 66,242 +0.03(+1.97%)
Dec 16, 2021 1.530 1.570 1.500 1.520 75,908 +0.01(+0.66%)
Dec 15, 2021 1.550 1.550 1.500 1.510 78,837 -0.04(-2.58%)
Dec 14, 2021 1.630 1.640 1.530 1.550 81,655 -0.02(-1.27%)
Dec 13, 2021 1.630 1.650 1.560 1.570 91,830 -0.08(-4.85%)
Dec 10, 2021 1.690 1.715 1.641 1.650 62,829 -0.02(-1.20%)
Dec 09, 2021 1.700 1.730 1.640 1.670 104,491 -0.03(-1.76%)
Dec 08, 2021 1.630 1.790 1.620 1.700 361,639 +0.08(+4.94%)
Dec 07, 2021 1.570 1.690 1.570 1.620 217,993 +0.07(+4.52%)
Dec 06, 2021 1.540 1.620 1.540 1.550 79,221 -0.01(-0.64%)
Dec 03, 2021 1.640 1.640 1.550 1.560 81,359 -0.05(-3.11%)
Dec 02, 2021 1.630 1.660 1.580 1.610 42,834 +0.05(+3.21%)
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.