Houston American Energy Corp (HUSA)
Houston American Energy Price:
0.2325 for May 17, 2019Houston American Energy Corp Price Chart
Houston American Energy Corp Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2019 | 0.2346 | 0.243 | 0.2295 | 0.2325 | 189838.0 |
| May 16, 2019 | 0.246 | 0.2554 | 0.225 | 0.24 | 770149.0 |
| May 15, 2019 | 0.249 | 0.2536 | 0.24 | 0.2490 | 595019.0 |
| May 14, 2019 | 0.25 | 0.25 | 0.2381 | 0.2449 | 321421.0 |
| May 13, 2019 | 0.2455 | 0.2545 | 0.2401 | 0.2401 | 660122.0 |
| May 10, 2019 | 0.25 | 0.255 | 0.24 | 0.2475 | 447019.0 |
| May 9, 2019 | 0.25 | 0.2545 | 0.242 | 0.252 | 615090.0 |
| May 8, 2019 | 0.2799 | 0.2799 | 0.2417 | 0.2526 | 759084.0 |
| May 7, 2019 | 0.2773 | 0.29 | 0.2659 | 0.2665 | 1.167M |
| May 6, 2019 | 0.24 | 0.28 | 0.24 | 0.2635 | 1.791M |
| May 3, 2019 | 0.2377 | 0.2539 | 0.235 | 0.2446 | 624452.0 |
| May 2, 2019 | 0.2521 | 0.2521 | 0.233 | 0.2376 | 468250.0 |
| May 1, 2019 | 0.2493 | 0.25 | 0.235 | 0.2413 | 703218.0 |
| April 30, 2019 | 0.2625 | 0.2625 | 0.235 | 0.2372 | 975769.0 |
| April 29, 2019 | 0.285 | 0.2854 | 0.24 | 0.2488 | 1.505M |
| April 26, 2019 | 0.33 | 0.3307 | 0.275 | 0.2818 | 2.701M |
| April 25, 2019 | 0.2651 | 0.37 | 0.255 | 0.3459 | 7.844M |
| April 24, 2019 | 0.28 | 0.28 | 0.265 | 0.265 | 340621.0 |
| April 23, 2019 | 0.25 | 0.281 | 0.25 | 0.2697 | 906722.0 |
| April 22, 2019 | 0.25 | 0.2596 | 0.2375 | 0.2515 | 685569.0 |
| April 18, 2019 | 0.246 | 0.25 | 0.2339 | 0.25 | 196698.0 |
| April 17, 2019 | 0.25 | 0.25 | 0.235 | 0.235 | 310249.0 |
| April 16, 2019 | 0.2572 | 0.2572 | 0.238 | 0.24 | 416323.0 |
| April 15, 2019 | 0.25 | 0.26 | 0.2467 | 0.2475 | 306225.0 |
| April 12, 2019 | 0.232 | 0.2493 | 0.232 | 0.2445 | 252059.0 |
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 Inc | 34.49 |
| Apache Corp | 30.41 |
| Anadarko Petroleum Corp | 72.61 |
HUSA Price Range, Past 5 Years
| Minimum | 0.1282 | Dec 15 2014 |
| Maximum | 0.845 | Jun 29 2017 |
| Average | 0.2656 |
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
PR Newswire 04/01 16:10 ET
PR Newswire 01/18 13:00 ET
