Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Houston American Energy Corp (NY: HUSA )

1.380 +0.120 (+9.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 5.381 5.625 5.287 5.625 11,273 +0.20(+3.59%)
May 30, 2017 5.686 5.686 5.375 5.430 11,978 -0.11(-1.90%)
May 26, 2017 5.374 5.750 5.250 5.535 12,450 +0.25(+4.78%)
May 25, 2017 5.312 5.500 5.188 5.282 6,737 -0.07(-1.26%)
May 24, 2017 5.312 5.350 5.141 5.350 13,198 +0.22(+4.39%)
May 23, 2017 5.625 5.625 5.089 5.125 25,451 -0.25(-4.65%)
May 22, 2017 5.875 5.997 5.250 5.375 31,627 -0.38(-6.52%)
May 19, 2017 5.000 6.112 5.000 5.750 77,108 +0.81(+16.46%)
May 18, 2017 5.062 5.062 4.750 4.938 4,646 +0.06(+1.28%)
May 17, 2017 5.000 5.125 4.763 4.875 12,985 -0.15(-2.99%)
May 16, 2017 5.200 5.200 4.881 5.025 10,319 +0.03(+0.50%)
May 15, 2017 4.625 5.500 4.594 5.000 34,682 +0.44(+9.59%)
May 12, 2017 4.446 4.562 4.344 4.562 12,503 +0.06(+1.42%)
May 11, 2017 4.375 4.625 4.344 4.499 11,906 +0.12(+2.77%)
May 10, 2017 4.562 4.625 4.375 4.378 12,773 -0.25(-5.35%)
May 09, 2017 4.812 4.874 4.574 4.625 8,096 -0.12(-2.63%)
May 08, 2017 4.875 4.999 4.664 4.750 8,929 +0.00(+0.11%)
May 05, 2017 4.625 5.000 4.375 4.745 22,513 +0.08(+1.80%)
May 04, 2017 4.314 5.622 4.250 4.661 99,906 +0.36(+8.34%)
May 03, 2017 4.375 4.438 4.125 4.303 20,728 -0.11(-2.47%)
May 02, 2017 4.562 4.562 4.099 4.411 23,446 -0.21(-4.62%)
May 01, 2017 5.312 5.312 4.126 4.625 37,760 -0.69(-12.94%)
Apr 28, 2017 5.625 5.750 5.000 5.312 60,483 -0.31(-5.56%)
Apr 27, 2017 4.625 5.838 4.500 5.625 195,856 +1.00(+21.62%)
Apr 26, 2017 4.237 4.747 4.129 4.625 8,901 +0.38(+8.82%)
Apr 25, 2017 4.312 4.438 4.125 4.250 12,479 -0.12(-2.86%)
Apr 24, 2017 4.875 4.875 4.250 4.375 11,871 +0.00(+0.00%)
Apr 21, 2017 4.125 4.688 4.013 4.375 22,721 +0.38(+9.38%)
Apr 20, 2017 4.062 4.125 3.935 4.000 6,287 +0.06(+1.59%)
Apr 19, 2017 4.062 4.062 3.875 3.938 10,185 +0.06(+1.61%)
Apr 18, 2017 3.938 4.062 3.751 3.875 16,444 -0.06(-1.59%)
Apr 17, 2017 4.375 4.375 3.750 3.938 11,520 -0.44(-10.00%)
Apr 13, 2017 4.375 4.750 3.876 4.375 32,067 +0.00(+0.00%)
Apr 12, 2017 3.725 5.213 3.725 4.375 114,570 +0.62(+16.67%)
Apr 11, 2017 3.461 3.875 3.402 3.750 15,538 +0.25(+7.14%)
Apr 10, 2017 3.500 3.650 3.401 3.500 6,442 -0.12(-3.45%)
Apr 07, 2017 3.436 3.625 3.203 3.625 8,350 +0.19(+5.49%)
Apr 06, 2017 3.250 3.600 3.188 3.436 10,805 +0.19(+5.73%)
Apr 05, 2017 3.379 3.908 3.125 3.250 42,650 +0.03(+0.97%)
Apr 04, 2017 3.500 3.500 2.925 3.219 12,292 -0.09(-2.83%)
Apr 03, 2017 3.250 3.314 2.938 3.312 8,645 -0.06(-1.85%)
Mar 31, 2017 3.413 3.500 3.375 3.375 10,642 +0.12(+3.85%)
Mar 30, 2017 3.000 3.609 3.000 3.250 6,290 +0.25(+8.33%)
Mar 29, 2017 3.201 3.451 2.969 3.000 24,093 -0.31(-9.43%)
Mar 28, 2017 3.438 3.500 3.250 3.312 6,335 -0.19(-5.36%)
Mar 27, 2017 3.634 3.750 3.186 3.500 8,122 -0.00(-0.14%)
Mar 24, 2017 3.375 3.625 3.375 3.505 8,621 +0.00(+0.14%)
Mar 23, 2017 3.625 3.812 3.126 3.500 17,255 -0.25(-6.67%)
Mar 22, 2017 3.938 3.938 3.750 3.750 4,208 -0.09(-2.44%)
Mar 21, 2017 3.875 4.000 3.750 3.844 5,013 -0.12(-2.94%)
Mar 20, 2017 3.938 4.000 3.938 3.960 6,541 +0.08(+2.19%)
Mar 17, 2017 4.125 4.707 3.750 3.875 14,372 -0.06(-1.65%)
Mar 16, 2017 4.125 4.125 3.750 3.940 9,771 -0.06(-1.50%)
Mar 15, 2017 3.688 4.062 3.562 4.000 15,157 +0.41(+11.30%)
Mar 14, 2017 3.750 3.750 3.500 3.594 13,139 -0.16(-4.17%)
Mar 13, 2017 4.125 4.125 3.513 3.750 14,486 -0.22(-5.63%)
Mar 10, 2017 4.188 4.250 3.755 3.974 40,031 -0.31(-7.18%)
Mar 09, 2017 5.000 5.106 4.250 4.281 64,336 -0.63(-12.85%)
Mar 08, 2017 3.750 5.000 3.625 4.912 165,010 +1.29(+35.52%)
Mar 07, 2017 3.125 3.625 3.125 3.625 42,255 +0.56(+18.08%)
Mar 06, 2017 3.125 3.125 2.562 3.070 18,962 -0.05(-1.72%)
Mar 03, 2017 2.928 3.125 2.785 3.124 15,128 +0.33(+12.01%)
Mar 02, 2017 2.750 2.938 2.750 2.789 6,840 +0.04(+1.41%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.