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

Markets:

Overview

News

Currencies

International

Treasuries

Houston American Energy Corporation Common Stock (NY:HUSA)

5.370 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2025	5.340	5.630	5.270	5.370	102,730	+0.03(+0.56%)
Nov 10, 2025	5.010	5.350	4.940	5.340	118,365	+0.34(+6.80%)
Nov 07, 2025	4.900	5.160	4.900	5.000	106,310	+0.03(+0.60%)
Nov 06, 2025	5.030	5.100	4.800	4.970	100,733	-0.04(-0.80%)
Nov 05, 2025	4.940	5.070	4.800	5.010	114,230	+0.17(+3.51%)
Nov 04, 2025	5.180	5.200	4.790	4.840	260,679	-0.49(-9.19%)
Nov 03, 2025	5.650	5.650	5.275	5.330	127,670	-0.46(-7.94%)
Oct 31, 2025	5.100	5.800	5.077	5.790	381,340	+0.79(+15.80%)
Oct 30, 2025	5.200	5.200	4.950	5.000	136,513	-0.26(-4.94%)
Oct 29, 2025	5.200	5.617	5.114	5.260	305,851	+0.06(+1.15%)
Oct 28, 2025	5.500	5.520	5.150	5.200	248,011	-0.42(-7.47%)
Oct 27, 2025	5.720	5.890	5.600	5.620	98,386	-0.04(-0.71%)
Oct 24, 2025	5.990	6.005	5.620	5.660	248,700	-0.32(-5.35%)
Oct 23, 2025	6.400	6.700	5.770	5.980	986,239	+0.26(+4.55%)
Oct 22, 2025	5.590	5.950	5.300	5.720	526,320	+0.21(+3.81%)
Oct 21, 2025	5.510	5.640	5.250	5.510	131,325	+0.08(+1.47%)
Oct 20, 2025	5.250	5.540	5.100	5.430	88,503	+0.26(+5.03%)
Oct 17, 2025	5.310	5.420	5.140	5.170	85,944	-0.19(-3.54%)
Oct 16, 2025	5.650	5.725	5.314	5.360	88,589	-0.24(-4.29%)
Oct 15, 2025	5.770	5.820	5.580	5.600	97,222	-0.17(-2.95%)
Oct 14, 2025	5.680	5.880	5.520	5.770	91,737	-0.01(-0.17%)
Oct 13, 2025	5.730	5.840	5.570	5.780	118,069	+0.18(+3.21%)
Oct 10, 2025	6.070	6.070	5.500	5.600	246,893	-0.50(-8.20%)
Oct 09, 2025	6.210	6.330	6.075	6.100	105,414	-0.06(-0.97%)
Oct 08, 2025	6.250	6.370	6.110	6.160	85,500	-0.09(-1.44%)
Oct 07, 2025	6.220	6.300	6.130	6.250	89,187	-0.09(-1.42%)
Oct 06, 2025	6.370	6.436	6.100	6.340	169,810	+0.01(+0.16%)
Oct 03, 2025	6.510	6.770	6.210	6.330	275,550	-0.11(-1.71%)
Oct 02, 2025	6.310	6.500	6.235	6.440	140,836	+0.08(+1.26%)
Oct 01, 2025	6.160	6.410	6.135	6.360	171,341	+0.13(+2.09%)
Sep 30, 2025	6.340	6.484	6.150	6.230	204,750	-0.22(-3.41%)
Sep 29, 2025	6.860	6.860	6.309	6.450	308,427	-0.51(-7.33%)
Sep 26, 2025	7.200	7.506	6.820	6.960	566,543	-0.02(-0.29%)
Sep 25, 2025	6.790	7.310	6.630	6.980	412,383	+0.18(+2.65%)
Sep 24, 2025	6.670	6.990	6.440	6.800	239,916	+0.15(+2.26%)
Sep 23, 2025	6.550	7.050	6.540	6.650	219,742	+0.11(+1.68%)
Sep 22, 2025	6.630	6.630	6.380	6.540	112,427	-0.05(-0.76%)
Sep 19, 2025	6.680	6.750	6.550	6.590	120,365	-0.13(-1.93%)
Sep 18, 2025	6.530	6.855	6.530	6.720	70,960	+0.14(+2.13%)
Sep 17, 2025	6.620	6.878	6.500	6.580	105,718	-0.17(-2.52%)
Sep 16, 2025	6.760	6.940	6.660	6.750	127,765	+0.06(+0.90%)
Sep 15, 2025	6.810	6.830	6.500	6.690	159,284	-0.19(-2.76%)
Sep 12, 2025	7.280	7.430	6.750	6.880	197,971	-0.19(-2.69%)
Sep 11, 2025	7.250	7.498	7.000	7.070	194,653	-0.49(-6.48%)
Sep 10, 2025	6.800	7.760	6.660	7.560	335,302	+0.81(+12.00%)
Sep 09, 2025	6.510	7.700	6.505	6.750	344,221	+0.20(+3.05%)
Sep 08, 2025	7.470	7.670	6.540	6.550	200,806	-0.91(-12.20%)
Sep 05, 2025	7.940	8.075	7.150	7.460	158,396	-0.44(-5.57%)
Sep 04, 2025	8.010	8.040	7.612	7.900	180,101	-0.27(-3.30%)
Sep 03, 2025	8.330	8.330	7.950	8.170	160,825	-0.29(-3.43%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Houston American Energy Corporation Common Stock (NY:HUSA)

Historical Prices