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)

10.30 -0.84 (-7.54%)

Official Closing Price Updated: 8:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2025	10.76	11.09	9.690	10.30	380,716	-0.84(-7.54%)
Jul 01, 2025	10.41	12.18	10.11	11.14	484,424	+0.55(+5.19%)
Jun 30, 2025	11.46	11.90	10.33	10.59	441,941	-1.43(-11.90%)
Jun 27, 2025	12.32	12.93	11.85	12.02	455,813	-1.03(-7.89%)
Jun 26, 2025	12.57	14.25	12.55	13.05	567,708	+0.68(+5.50%)
Jun 25, 2025	12.40	13.98	10.71	12.37	1,338,703	-0.46(-3.59%)
Jun 24, 2025	12.70	13.49	11.80	12.83	2,204,419	-5.71(-30.80%)
Jun 23, 2025	21.27	25.56	17.29	18.54	12,672,441	+3.74(+25.27%)
Jun 20, 2025	15.94	16.00	13.40	14.80	2,165,364	-2.70(-15.43%)
Jun 18, 2025	17.20	18.88	15.61	17.50	5,547,231	-2.50(-12.50%)
Jun 17, 2025	11.88	24.47	11.00	20.00	18,185,176	+9.40(+88.68%)
Jun 16, 2025	13.88	13.88	9.560	10.60	3,254,163	-5.05(-32.27%)
Jun 13, 2025	12.86	19.74	12.74	15.65	28,873,128	+8.51(+119.19%)
Jun 12, 2025	6.730	9.200	5.890	7.140	6,382,322	+1.68(+30.77%)
Jun 11, 2025	4.450	5.740	4.400	5.460	690,480	+1.07(+24.37%)
Jun 10, 2025	4.260	4.820	3.960	4.390	137,896	+0.06(+1.39%)
Jun 09, 2025	4.790	5.250	4.320	4.330	94,504	-0.55(-11.23%)
Jun 06, 2025	5.086	5.086	4.713	4.878	34,739	+0.08(+1.63%)
Jun 05, 2025	4.770	5.100	4.679	4.800	36,841	-0.03(-0.62%)
Jun 04, 2025	5.100	5.100	4.591	4.830	45,291	+0.03(+0.63%)
Jun 03, 2025	4.500	4.877	4.300	4.800	25,806	+0.38(+8.67%)
Jun 02, 2025	4.600	4.600	3.853	4.417	104,660	-0.09(-2.06%)
May 30, 2025	4.700	4.900	4.500	4.510	42,468	-0.29(-6.04%)
May 29, 2025	6.485	6.485	4.618	4.800	110,068	-2.28(-32.20%)
May 28, 2025	6.900	7.150	6.730	7.080	26,371	+0.18(+2.61%)
May 27, 2025	6.728	6.900	6.520	6.900	11,650	+0.23(+3.45%)
May 23, 2025	6.617	6.816	6.617	6.670	12,065	+0.17(+2.62%)
May 22, 2025	6.766	6.766	6.238	6.500	21,693	-0.22(-3.29%)
May 21, 2025	6.588	6.968	6.400	6.721	34,569	+0.36(+5.61%)
May 20, 2025	6.472	6.652	6.301	6.364	40,652	+0.06(+0.89%)
May 19, 2025	6.108	6.599	6.100	6.308	10,970	+0.01(+0.13%)
May 16, 2025	6.100	6.496	6.100	6.300	13,612	+0.10(+1.61%)
May 15, 2025	6.613	6.800	6.055	6.200	25,831	-0.55(-8.16%)
May 14, 2025	7.319	7.319	6.700	6.751	15,012	-0.26(-3.74%)
May 13, 2025	6.800	7.174	6.501	7.013	40,170	+0.36(+5.41%)
May 12, 2025	6.530	6.653	6.400	6.653	30,073	+0.31(+4.94%)
May 09, 2025	6.500	6.595	6.213	6.340	11,168	-0.06(-1.00%)
May 08, 2025	6.000	6.433	6.000	6.404	21,254	+0.40(+6.68%)
May 07, 2025	6.080	6.255	5.850	6.003	20,618	-0.03(-0.45%)
May 06, 2025	6.100	6.199	5.941	6.030	27,900	-0.02(-0.36%)
May 05, 2025	6.100	6.175	5.929	6.052	9,524	-0.05(-0.79%)
May 02, 2025	6.000	6.264	5.710	6.100	35,520	+0.32(+5.54%)

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 following
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