Houston American Energy Corp (HUSA)
Houston American Energy Price:
0.1971 for Aug. 16, 2019Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug. 16, 2019 | 0.20 | 0.205 | 0.1969 | 0.1971 | 121615.0 |
| Aug. 15, 2019 | 0.20 | 0.21 | 0.1948 | 0.1969 | 284146.0 |
| Aug. 14, 2019 | 0.21 | 0.21 | 0.1978 | 0.1988 | 156272.0 |
| Aug. 13, 2019 | 0.2082 | 0.2099 | 0.20 | 0.204 | 73982.00 |
| Aug. 12, 2019 | 0.21 | 0.2105 | 0.20 | 0.2076 | 77787.00 |
| Aug. 9, 2019 | 0.21 | 0.21 | 0.205 | 0.21 | 115048.0 |
| Aug. 8, 2019 | 0.204 | 0.212 | 0.204 | 0.204 | 129430.0 |
| Aug. 7, 2019 | 0.205 | 0.205 | 0.20 | 0.2045 | 94803.00 |
| Aug. 6, 2019 | 0.2048 | 0.2068 | 0.196 | 0.205 | 282479.0 |
| Aug. 5, 2019 | 0.207 | 0.2086 | 0.20 | 0.2049 | 155678.0 |
| Aug. 2, 2019 | 0.215 | 0.215 | 0.20 | 0.207 | 234618.0 |
| Aug. 1, 2019 | 0.215 | 0.22 | 0.203 | 0.203 | 94660.00 |
| July 31, 2019 | 0.22 | 0.224 | 0.21 | 0.21 | 309111.0 |
| July 30, 2019 | 0.225 | 0.227 | 0.2221 | 0.223 | 146936.0 |
| July 29, 2019 | 0.23 | 0.2305 | 0.2237 | 0.2237 | 166792.0 |
| July 26, 2019 | 0.2277 | 0.2301 | 0.2227 | 0.2237 | 215889.0 |
| July 25, 2019 | 0.23 | 0.23 | 0.2215 | 0.2251 | 58211.00 |
| July 24, 2019 | 0.22 | 0.23 | 0.22 | 0.2259 | 71460.00 |
| July 23, 2019 | 0.2229 | 0.23 | 0.22 | 0.2242 | 167319.0 |
| July 22, 2019 | 0.2389 | 0.24 | 0.221 | 0.225 | 226823.0 |
| July 19, 2019 | 0.2232 | 0.24 | 0.2232 | 0.229 | 311795.0 |
| July 18, 2019 | 0.22 | 0.2289 | 0.22 | 0.2232 | 225152.0 |
| July 17, 2019 | 0.2213 | 0.23 | 0.2204 | 0.2253 | 184507.0 |
| July 16, 2019 | 0.22 | 0.2259 | 0.22 | 0.22 | 247106.0 |
| July 15, 2019 | 0.2362 | 0.24 | 0.22 | 0.2214 | 412529.0 |
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
Price Benchmarks
| Benchmarks | |
|---|---|
| Adams Resources & Energy Inc | 31.50 |
| Stabilis Energy Inc | 4.02 |
| Apache Corp | 20.84 |
Price Range, Past 5 Years
| Minimum | 0.1282 | Dec 15 2014 |
| Maximum | 0.845 | Jun 29 2017 |
| Average | 0.2568 |
Price Excel Add-In Codes
- Metric Code: price
- Data Point Example: =YCP("HUSA", "price")
- Data Series Example: =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.
News
PR Newswire 06/14 06:55 ET
MT Newswires 05/20 12:28 ET
PR Newswire 05/20 11:30 ET
PR Newswire 04/01 16:10 ET
PR Newswire 01/18 13:00 ET
