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 )

1.300 -0.030 (-2.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.730 4.950 4.457 4.590 2,049,763 -0.31(-6.33%)
Jun 29, 2022 5.100 5.220 4.800 4.900 3,402,868 -0.06(-1.21%)
Jun 28, 2022 5.400 5.450 4.800 4.960 4,820,143 -0.22(-4.25%)
Jun 27, 2022 5.110 5.640 5.070 5.180 4,751,962 -0.21(-3.90%)
Jun 24, 2022 5.050 5.430 4.810 5.390 5,137,364 +0.60(+12.53%)
Jun 23, 2022 5.100 5.610 4.770 4.790 2,489,700 -0.25(-4.96%)
Jun 22, 2022 4.690 5.390 4.600 5.040 7,408,056 -0.18(-3.45%)
Jun 21, 2022 5.590 5.630 5.130 5.220 4,316,371 -0.26(-4.74%)
Jun 17, 2022 5.570 5.640 5.050 5.480 3,991,033 -0.32(-5.52%)
Jun 16, 2022 5.570 6.000 5.130 5.800 9,257,548 +0.00(+0.00%)
Jun 15, 2022 6.150 6.490 5.520 5.800 6,997,055 -0.34(-5.54%)
Jun 14, 2022 7.190 8.150 6.010 6.140 39,201,016 -0.16(-2.54%)
Jun 13, 2022 6.670 7.340 6.100 6.300 15,635,538 -0.80(-11.27%)
Jun 10, 2022 7.070 7.590 6.240 7.100 13,359,313 +0.11(+1.57%)
Jun 09, 2022 7.250 8.055 6.680 6.990 19,276,560 -0.55(-7.29%)
Jun 08, 2022 6.900 8.600 6.010 7.540 44,191,160 +0.48(+6.80%)
Jun 07, 2022 4.800 7.330 4.770 7.060 67,846,624 +2.18(+44.67%)
Jun 06, 2022 5.440 5.560 4.870 4.880 9,078,763 -0.77(-13.63%)
Jun 03, 2022 4.360 5.690 4.330 5.650 23,343,630 +1.22(+27.54%)
Jun 02, 2022 4.140 4.550 4.120 4.430 7,979,503 +0.14(+3.26%)
Jun 01, 2022 4.540 4.790 3.950 4.290 9,137,905 -0.50(-10.44%)
May 31, 2022 5.000 6.150 4.700 4.790 74,097,352 +1.03(+27.39%)
May 27, 2022 3.180 3.900 3.160 3.760 6,923,900 +0.52(+16.05%)
May 26, 2022 2.970 3.320 2.970 3.240 3,915,245 +0.29(+9.83%)
May 25, 2022 2.920 3.094 2.910 2.950 828,025 -0.04(-1.34%)
May 24, 2022 3.170 3.205 2.930 2.990 1,623,286 -0.23(-7.14%)
May 23, 2022 3.420 3.461 3.220 3.220 1,280,647 -0.23(-6.67%)
May 20, 2022 3.390 3.650 3.180 3.450 1,792,812 +0.04(+1.17%)
May 19, 2022 3.200 3.630 3.140 3.410 2,520,217 +0.06(+1.79%)
May 18, 2022 3.400 3.490 3.111 3.350 1,779,524 -0.04(-1.18%)
May 17, 2022 3.490 3.720 3.220 3.390 4,374,880 -0.10(-2.87%)
May 16, 2022 3.020 3.790 2.990 3.490 9,409,412 +0.43(+14.05%)
May 13, 2022 2.850 3.140 2.850 3.060 1,965,720 +0.23(+8.13%)
May 12, 2022 2.770 3.030 2.720 2.830 1,781,785 -0.14(-4.71%)
May 11, 2022 3.000 3.320 2.910 2.970 3,358,102 +0.05(+1.71%)
May 10, 2022 3.430 3.559 2.900 2.920 1,685,039 -0.45(-13.35%)
May 09, 2022 3.790 3.880 3.310 3.370 1,850,697 -0.71(-17.40%)
May 06, 2022 3.920 4.220 3.760 4.080 3,267,637 +0.15(+3.82%)
May 05, 2022 4.530 4.610 3.750 3.930 10,424,445 -0.18(-4.38%)
May 04, 2022 4.150 4.250 3.920 4.110 4,856,925 +0.36(+9.60%)
May 03, 2022 3.650 4.020 3.610 3.750 1,457,246 -0.03(-0.79%)
May 02, 2022 3.470 3.830 3.420 3.780 1,453,344 +0.22(+6.18%)
Apr 29, 2022 3.830 4.150 3.540 3.560 3,746,476 -0.20(-5.32%)
Apr 28, 2022 3.440 4.030 3.321 3.760 4,605,188 +0.33(+9.62%)
Apr 27, 2022 3.450 3.590 3.300 3.430 1,723,540 +0.01(+0.29%)
Apr 26, 2022 3.590 4.050 3.420 3.420 3,589,264 -0.15(-4.20%)
Apr 25, 2022 3.400 3.600 3.250 3.570 1,457,106 -0.18(-4.80%)
Apr 22, 2022 4.010 4.247 3.720 3.750 1,692,006 -0.58(-13.39%)
Apr 21, 2022 4.430 4.850 3.990 4.330 4,547,993 -0.06(-1.37%)
Apr 20, 2022 4.440 4.750 4.200 4.390 4,323,641 -0.11(-2.44%)
Apr 19, 2022 4.310 4.780 4.160 4.500 4,087,869 -0.50(-10.00%)
Apr 18, 2022 4.780 5.780 4.350 5.000 24,837,668 +0.14(+2.88%)
Apr 14, 2022 3.380 5.050 3.220 4.860 19,235,978 +1.35(+38.46%)
Apr 13, 2022 3.330 3.590 3.210 3.510 1,621,325 +0.11(+3.24%)
Apr 12, 2022 3.380 3.830 3.310 3.400 3,250,755 +0.18(+5.59%)
Apr 11, 2022 3.520 3.551 3.195 3.220 928,426 -0.54(-14.36%)
Apr 08, 2022 3.720 3.876 3.610 3.760 1,173,238 -0.07(-1.83%)
Apr 07, 2022 3.890 3.980 3.670 3.830 1,006,046 -0.28(-6.81%)
Apr 06, 2022 4.010 4.150 3.700 4.110 1,366,251 +0.09(+2.24%)
Apr 05, 2022 4.090 4.253 3.850 4.020 1,197,051 -0.26(-6.07%)
Apr 04, 2022 4.000 4.510 3.950 4.280 1,887,050 +0.28(+7.00%)
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.