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 (%)
Aug 30, 2024 1.110 1.130 1.100 1.120 149,511 +0.01(+0.90%)
Aug 29, 2024 1.100 1.150 1.099 1.110 444,677 +0.01(+0.91%)
Aug 28, 2024 1.180 1.180 1.040 1.100 645,896 -0.07(-5.98%)
Aug 27, 2024 1.200 1.220 1.170 1.170 445,558 -0.09(-7.14%)
Aug 26, 2024 1.200 1.285 1.153 1.260 1,754,241 +0.12(+10.53%)
Aug 23, 2024 1.110 1.160 1.106 1.140 281,123 +0.01(+1.33%)
Aug 22, 2024 1.120 1.140 1.094 1.125 191,538 +0.02(+2.27%)
Aug 21, 2024 1.140 1.150 1.070 1.100 475,203 -0.04(-3.51%)
Aug 20, 2024 1.160 1.220 1.110 1.140 847,456 -0.04(-3.39%)
Aug 19, 2024 1.180 1.190 1.131 1.180 505,232 +0.01(+0.85%)
Aug 16, 2024 1.180 1.210 1.170 1.170 776,448 -0.02(-1.68%)
Aug 15, 2024 1.280 1.300 1.180 1.190 1,316,438 -0.08(-6.30%)
Aug 14, 2024 1.300 1.340 1.240 1.270 1,877,675 -0.05(-3.79%)
Aug 13, 2024 1.510 1.520 1.300 1.320 1,764,234 -0.21(-13.73%)
Aug 12, 2024 1.400 1.640 1.360 1.530 6,336,925 +0.21(+15.91%)
Aug 09, 2024 1.360 1.400 1.300 1.320 613,677 -0.08(-5.71%)
Aug 08, 2024 1.390 1.540 1.360 1.400 1,666,604 +0.03(+2.19%)
Aug 07, 2024 1.290 1.470 1.290 1.370 2,762,027 +0.08(+6.20%)
Aug 06, 2024 1.360 1.420 1.270 1.290 1,118,013 -0.21(-14.00%)
Aug 05, 2024 1.240 1.550 1.160 1.500 4,105,935 +0.28(+22.95%)
Aug 02, 2024 1.270 1.280 1.200 1.220 300,146 -0.04(-3.17%)
Aug 01, 2024 1.380 1.380 1.250 1.260 526,057 -0.11(-8.03%)
Jul 31, 2024 1.290 1.370 1.200 1.370 391,515 +0.11(+8.73%)
Jul 30, 2024 1.260 1.290 1.240 1.260 184,186 +0.01(+0.80%)
Jul 29, 2024 1.240 1.290 1.210 1.250 243,427 +0.01(+0.81%)
Jul 26, 2024 1.210 1.240 1.210 1.240 50,829 +0.02(+1.64%)
Jul 25, 2024 1.250 1.250 1.210 1.220 61,187 -0.01(-0.81%)
Jul 24, 2024 1.210 1.240 1.200 1.230 116,324 +0.03(+2.50%)
Jul 23, 2024 1.200 1.220 1.170 1.200 70,675 +0.01(+0.84%)
Jul 22, 2024 1.240 1.240 1.170 1.190 146,444 -0.02(-1.65%)
Jul 19, 2024 1.240 1.240 1.210 1.210 96,186 +0.00(+0.00%)
Jul 18, 2024 1.210 1.250 1.210 1.210 69,022 -0.03(-2.42%)
Jul 17, 2024 1.230 1.270 1.215 1.240 126,719 +0.01(+0.81%)
Jul 16, 2024 1.200 1.260 1.190 1.230 204,907 +0.05(+4.24%)
Jul 15, 2024 1.220 1.220 1.150 1.180 168,965 +0.01(+0.85%)
Jul 12, 2024 1.200 1.210 1.140 1.170 252,554 -0.03(-2.50%)
Jul 11, 2024 1.190 1.210 1.190 1.200 87,290 +0.02(+1.69%)
Jul 10, 2024 1.200 1.210 1.170 1.180 104,380 -0.02(-1.67%)
Jul 09, 2024 1.210 1.220 1.200 1.200 48,500 +0.00(+0.00%)
Jul 08, 2024 1.240 1.250 1.200 1.200 57,339 -0.04(-3.23%)
Jul 05, 2024 1.250 1.280 1.240 1.240 121,378 -0.04(-3.13%)
Jul 03, 2024 1.230 1.280 1.220 1.280 175,624 +0.06(+4.92%)
Jul 02, 2024 1.250 1.290 1.220 1.220 96,752 -0.04(-3.17%)
Jul 01, 2024 1.270 1.290 1.240 1.260 256,149 -0.03(-2.33%)
Jun 28, 2024 1.250 1.295 1.240 1.290 191,674 +0.02(+1.57%)
Jun 27, 2024 1.230 1.270 1.220 1.270 161,901 +0.04(+3.25%)
Jun 26, 2024 1.260 1.270 1.220 1.230 123,040 -0.04(-3.15%)
Jun 25, 2024 1.270 1.330 1.240 1.270 220,302 +0.02(+1.60%)
Jun 24, 2024 1.180 1.260 1.180 1.250 219,780 +0.07(+5.93%)
Jun 21, 2024 1.210 1.240 1.180 1.180 282,968 -0.03(-2.48%)
Jun 20, 2024 1.260 1.280 1.200 1.210 317,087 -0.03(-2.42%)
Jun 18, 2024 1.210 1.330 1.210 1.240 397,790 +0.03(+2.48%)
Jun 17, 2024 1.230 1.240 1.210 1.210 286,678 -0.02(-1.63%)
Jun 14, 2024 1.240 1.270 1.230 1.230 79,451 -0.01(-0.81%)
Jun 13, 2024 1.270 1.275 1.240 1.240 95,649 -0.02(-1.59%)
Jun 12, 2024 1.270 1.290 1.250 1.260 226,923 +0.00(+0.00%)
Jun 11, 2024 1.290 1.295 1.250 1.260 125,634 -0.01(-0.79%)
Jun 10, 2024 1.280 1.300 1.242 1.270 137,555 +0.01(+0.79%)
Jun 07, 2024 1.270 1.310 1.260 1.260 92,412 -0.01(-0.79%)
Jun 06, 2024 1.290 1.300 1.240 1.270 174,351 -0.00(-0.39%)
Jun 05, 2024 1.330 1.330 1.270 1.275 167,471 -0.05(-3.41%)
Jun 04, 2024 1.330 1.330 1.310 1.320 84,849 -0.02(-1.49%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.