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 )

1.690 +0.070 (+4.32%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 3.376 3.475 3.375 3.375 17,229 -0.04(-1.28%)
Feb 27, 2018 3.540 3.562 3.376 3.419 19,855 -0.07(-1.97%)
Feb 26, 2018 3.462 3.561 3.451 3.487 10,669 +0.04(+1.05%)
Feb 23, 2018 3.500 3.500 3.375 3.451 13,254 -0.01(-0.29%)
Feb 22, 2018 3.562 3.562 3.333 3.461 23,960 +0.02(+0.69%)
Feb 21, 2018 3.500 3.561 3.438 3.438 18,128 -0.08(-2.17%)
Feb 20, 2018 3.562 3.565 3.438 3.514 27,858 -0.02(-0.53%)
Feb 16, 2018 3.533 3.533 3.533 0 -0.12(-3.29%)
Feb 15, 2018 3.750 3.766 3.513 3.652 101,288 -0.10(-2.60%)
Feb 14, 2018 3.975 3.987 3.625 3.750 45,942 -0.04(-0.96%)
Feb 13, 2018 4.263 4.375 3.750 3.786 113,528 -0.36(-8.57%)
Feb 12, 2018 3.491 4.625 3.375 4.141 273,546 +0.82(+24.55%)
Feb 09, 2018 3.541 3.562 3.251 3.325 15,095 -0.05(-1.44%)
Feb 08, 2018 3.632 3.638 3.321 3.374 16,158 -0.09(-2.49%)
Feb 07, 2018 3.413 3.611 3.346 3.460 18,342 +0.15(+4.45%)
Feb 06, 2018 3.250 3.487 3.188 3.312 17,026 -0.20(-5.63%)
Feb 05, 2018 3.447 3.644 3.375 3.510 17,305 +0.06(+1.81%)
Feb 02, 2018 3.717 3.717 3.126 3.447 46,530 -0.12(-3.30%)
Feb 01, 2018 3.875 3.875 3.513 3.565 39,131 -0.31(-8.00%)
Jan 31, 2018 4.006 4.032 3.873 3.875 14,848 +0.00(+0.06%)
Jan 30, 2018 4.032 4.032 3.894 3.873 24,064 -0.15(-3.64%)
Jan 29, 2018 4.062 4.175 4.000 4.019 18,976 -0.17(-3.97%)
Jan 26, 2018 4.250 4.250 4.013 4.185 26,118 -0.05(-1.21%)
Jan 25, 2018 4.250 4.291 4.143 4.236 13,677 +0.01(+0.18%)
Jan 24, 2018 4.200 4.250 4.125 4.229 20,327 +0.03(+0.71%)
Jan 23, 2018 4.175 4.250 4.039 4.199 45,654 +0.02(+0.57%)
Jan 22, 2018 4.050 4.269 4.013 4.175 53,230 +0.10(+2.41%)
Jan 19, 2018 4.180 4.181 4.025 4.077 20,028 -0.07(-1.76%)
Jan 18, 2018 4.125 4.150 4.037 4.150 20,502 -0.00(-0.03%)
Jan 17, 2018 4.160 4.375 4.088 4.151 24,076 +0.01(+0.15%)
Jan 16, 2018 4.438 4.438 3.939 4.145 58,876 -0.12(-2.81%)
Jan 12, 2018 4.265 4.265 4.265 0 +0.08(+1.85%)
Jan 11, 2018 3.900 4.651 3.900 4.188 94,887 +0.13(+3.27%)
Jan 10, 2018 4.125 4.125 3.941 4.055 13,624 -0.07(-1.70%)
Jan 09, 2018 4.090 4.188 4.013 4.125 11,548 +0.00(+0.00%)
Jan 08, 2018 4.250 4.251 3.938 4.125 24,622 -0.02(-0.39%)
Jan 05, 2018 4.362 4.362 4.150 4.141 32,348 -0.22(-5.04%)
Jan 04, 2018 4.375 4.499 4.263 4.361 38,335 +0.08(+1.99%)
Jan 03, 2018 4.150 4.372 4.150 4.276 30,782 +0.15(+3.67%)
Jan 02, 2018 4.000 4.375 4.000 4.125 30,231 +0.00(+0.00%)
Dec 29, 2017 4.125 4.125 4.125 0 -0.06(-1.49%)
Dec 28, 2017 4.000 4.188 3.888 4.188 35,703 +0.12(+3.08%)
Dec 27, 2017 3.837 4.117 3.800 4.062 38,157 +0.23(+5.86%)
Dec 26, 2017 3.875 3.934 3.812 3.837 33,259 -0.13(-3.31%)
Dec 22, 2017 3.875 4.000 3.812 3.969 27,918 +0.04(+1.11%)
Dec 21, 2017 3.841 4.062 3.812 3.925 19,992 +0.06(+1.62%)
Dec 20, 2017 3.925 3.998 3.812 3.862 22,917 -0.06(-1.59%)
Dec 19, 2017 4.031 4.124 3.881 3.925 33,967 -0.08(-1.88%)
Dec 18, 2017 3.875 4.124 3.771 4.000 52,142 +0.19(+4.92%)
Dec 15, 2017 3.764 4.050 3.764 3.812 19,741 +0.06(+1.67%)
Dec 14, 2017 3.938 4.312 3.750 3.750 49,828 +0.00(+0.00%)
Dec 13, 2017 4.004 4.188 3.750 3.750 36,358 -0.25(-6.25%)
Dec 12, 2017 4.000 4.379 3.885 4.000 48,634 -0.06(-1.54%)
Dec 11, 2017 4.500 4.546 4.062 4.062 39,135 -0.36(-8.11%)
Dec 08, 2017 4.548 4.561 4.062 4.421 29,083 -0.02(-0.37%)
Dec 07, 2017 4.728 4.771 4.388 4.438 49,946 -0.31(-6.58%)
Dec 06, 2017 4.875 5.043 4.628 4.750 35,777 -0.29(-5.68%)
Dec 05, 2017 4.820 5.125 4.812 5.036 25,571 +0.10(+2.03%)
Dec 04, 2017 5.031 5.125 4.769 4.936 37,434 -0.13(-2.49%)
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.