Houston American Energy (HUSA)
Houston American Energy Price:
0.2426 for July 20, 2018Houston American Energy Price Chart
Houston American Energy Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| July 20, 2018 | 0.2501 | 0.2518 | 0.24 | 0.2426 | 311752.0 |
| July 19, 2018 | 0.2541 | 0.2541 | 0.24 | 0.24 | 374785.0 |
| July 18, 2018 | 0.2545 | 0.2545 | 0.2402 | 0.2420 | 261164.0 |
| July 17, 2018 | 0.2508 | 0.2551 | 0.245 | 0.251 | 577058.0 |
| July 16, 2018 | 0.26 | 0.2602 | 0.2501 | 0.2507 | 401287.0 |
| July 13, 2018 | 0.2699 | 0.2699 | 0.257 | 0.2601 | 375348.0 |
| July 12, 2018 | 0.2733 | 0.275 | 0.256 | 0.2575 | 388779.0 |
| July 11, 2018 | 0.2697 | 0.275 | 0.257 | 0.2603 | 517352.0 |
| July 10, 2018 | 0.25 | 0.32 | 0.25 | 0.2569 | 1.928M |
| July 9, 2018 | 0.2601 | 0.2659 | 0.25 | 0.2513 | 670372.0 |
| July 6, 2018 | 0.2877 | 0.2877 | 0.253 | 0.2589 | 624176.0 |
| July 5, 2018 | 0.31 | 0.31 | 0.26 | 0.2621 | 1.088M |
| July 3, 2018 | 0.33 | 0.3301 | 0.262 | 0.275 | 3.004M |
| July 2, 2018 | 0.32 | 0.3299 | 0.282 | 0.291 | 1.625M |
| June 29, 2018 | 0.42 | 0.42 | 0.28 | 0.3039 | 3.463M |
| June 28, 2018 | 0.40 | 0.47 | 0.3616 | 0.3978 | 10.65M |
| June 27, 2018 | 0.236 | 0.3393 | 0.236 | 0.3146 | 4.591M |
| June 26, 2018 | 0.24 | 0.24 | 0.236 | 0.236 | 42528.00 |
| June 25, 2018 | 0.241 | 0.241 | 0.2362 | 0.2383 | 135185.0 |
| June 22, 2018 | 0.235 | 0.2447 | 0.2301 | 0.2447 | 74096.00 |
| June 21, 2018 | 0.238 | 0.243 | 0.23 | 0.2351 | 130343.0 |
| June 20, 2018 | 0.236 | 0.244 | 0.236 | 0.244 | 157680.0 |
| June 19, 2018 | 0.244 | 0.2498 | 0.2376 | 0.2376 | 98570.00 |
| June 18, 2018 | 0.245 | 0.252 | 0.24 | 0.25 | 154603.0 |
| June 15, 2018 | 0.245 | 0.2506 | 0.24 | 0.24 | 137322.0 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
HUSA Price Benchmarks
| Benchmarks | |
|---|---|
| Adams Resources & Energy | 41.00 |
| Approach Resources | 2.43 |
| Abraxas Petroleum | 2.76 |
HUSA Price Range, Past 5 Years
| Minimum | 0.1282 | Dec 15 2014 |
| Maximum | 0.845 | Jun 29 2017 |
| Average | 0.2881 |
HUSA Price Excel Add-In Codes
- Metric Code: price
- Latest data point: =YCP("HUSA", "price")
- Last 5 data points: =YCS("HUSA", "price", -4)
To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.
Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.
HUSA News
MT Newswires 06/07 12:01 ET
PR Newswire 05/14 12:19 ET
MT Newswires 02/12 16:20 ET
