HOUSTON AMERN ENERGY Historical Stock Price

Below is the stock price history for Houston Amern Energy HUSA. Data is recorded each day for the historical open, high, low, close and volume. The Houston Amern Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Houston Amern Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 0.3422 0.3554 0.3422 0.3554 2,726
2017-11-22 0.3722 0.3722 0.343 0.343 5,951
2017-11-21 0.383 0.383 0.3704 0.38 1,200
2017-11-20 0.3845 0.3845 0.3836 0.3836 1,300
2017-11-17 0.3876 0.3876 0.385 0.385 255
2017-11-16 0.381 0.385 0.38 0.385 800
2017-11-15 0.391 0.3951 0.3862 0.39 7,650
2017-11-14 0.4112 0.4112 0.39 0.397 6,124
2017-11-13 0.4335 0.4335 0.408 0.4111 8,465
2017-11-10 0.4385 0.50 0.4336 0.438 57,274
2017-11-09 0.4348 0.455 0.4301 0.4301 5,298
2017-11-08 0.434 0.457 0.425 0.429 29,106
2017-11-07 0.435 0.4699 0.413 0.42 5,190
2017-11-06 0.4325 0.449 0.43 0.4302 6,159
2017-11-03 0.4135 0.4135 0.4106 0.4106 1,037
2017-11-02 0.4321 0.4399 0.4275 0.4275 1,217
2017-11-01 0.4596 0.4596 0.438 0.4381 7,097
2017-10-31 0.4249 0.4476 0.4249 0.4375 5,082
2017-10-30 0.4098 0.4142 0.405 0.4127 5,198
2017-10-27 0.395 0.395 0.378 0.385 4,500
2017-10-26 0.3801 0.4298 0.3801 0.3947 7,842
2017-10-25 0.3803 0.3803 0.3803 0.3803 20
2017-10-24 0.39 0.3902 0.39 0.3902 700
2017-10-23 0.402 0.402 0.385 0.39 8,385
2017-10-20 0.3802 0.402 0.3802 0.3883 10,628
2017-10-19 0.4087 0.4161 0.39 0.39 5,860
2017-10-18 0.417 0.422 0.417 0.422 3,700
2017-10-17 0.4351 0.4351 0.4351 0.4351 800
2017-10-16 0.467 0.467 0.4613 0.4613 2,480
2017-10-13 0.4321 0.4446 0.4321 0.438 2,814

» More Houston Amern Energy Stock Price History

To see other companies like Houston Amern Energy (HUSA), view our stock market today for news, and other data.