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
2018-07-20 0.2449 0.2451 0.2424 0.243 3,380
2018-07-19 0.2475 0.2475 0.2475 0.2475 1,600
2018-07-18 0.2494 0.2494 0.2425 0.2425 4,068
2018-07-17 0.2475 0.25 0.2475 0.25 6,350
2018-07-16 0.2568 0.26 0.2546 0.26 12,506
2018-07-13 0.2699 0.2699 0.257 0.2601 8,902
2018-07-12 0.2596 0.2621 0.2575 0.2575 10,650
2018-07-11 0.265 0.27 0.2598 0.265 11,400
2018-07-10 0.28 0.30 0.2539 0.2598 31,636
2018-07-09 0.2601 0.2601 0.2507 0.2538 8,864
2018-07-06 0.2699 0.2699 0.2561 0.2561 3,100
2018-07-05 0.2749 0.29 0.2614 0.2649 13,029
2018-07-03 0.2984 0.313 0.2669 0.2669 11,336
2018-07-02 0.2821 0.32 0.2821 0.2962 10,240
2018-06-29 0.41 0.41 0.2801 0.2801 56,995
2018-06-28 0.452 0.46 0.3675 0.381 223,234
2018-06-27 0.2402 0.325 0.2402 0.3051 17,297
2018-06-26 0.2382 0.2382 0.2377 0.2377 600
2018-06-25 0.2381 0.2401 0.2381 0.2401 300
2018-06-22 0.2431 0.2431 0.2431 0.2431 100
2018-06-21 0.2402 0.2402 0.2402 0.2402 1,200
2018-06-20 0.2381 0.2412 0.2381 0.2412 567
2018-06-19 0.2441 0.2441 0.2437 0.2437 200
2018-06-18 0.2451 0.2502 0.2451 0.2451 1,600
2018-06-15 0.2469 0.2469 0.2453 0.2453 192
2018-06-14 0.2463 0.247 0.2463 0.247 200
2018-06-13 0.2441 0.2448 0.2391 0.2391 1,400
2018-06-12 0.2463 0.2465 0.2415 0.2415 2,192
2018-06-11 0.2411 0.2461 0.2396 0.2461 1,302
2018-06-08 0.242 0.242 0.242 0.242 200

» 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.