Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
6.16
-0.09 (-1.44%)
At close: Oct 8, 2025, 4:00 PM EDT
6.14
-0.02 (-0.32%)
After-hours: Oct 8, 2025, 7:20 PM EDT

Houston American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20256.256.376.116.166.16-1.44%81,134
Oct 7, 20256.226.306.136.256.25-1.42%89,189
Oct 6, 20256.376.446.106.346.340.16%170,430
Oct 3, 20256.516.776.216.336.33-1.71%275,550
Oct 2, 20256.316.506.246.446.441.26%140,859
Oct 1, 20256.166.416.146.366.362.09%171,341
Sep 30, 20256.346.486.156.236.23-3.41%204,750
Sep 29, 20256.866.866.316.456.45-7.33%308,662
Sep 26, 20257.207.516.826.966.96-0.29%566,543
Sep 25, 20256.797.316.636.986.982.65%413,298
Sep 24, 20256.676.996.446.806.802.26%240,068
Sep 23, 20256.557.056.546.656.651.68%219,841
Sep 22, 20256.636.636.386.546.54-0.76%112,435
Sep 19, 20256.686.756.556.596.59-1.93%120,365
Sep 18, 20256.536.866.536.726.722.13%70,990
Sep 17, 20256.626.886.506.586.58-2.52%105,893
Sep 16, 20256.766.946.666.756.750.90%135,764
Sep 15, 20256.816.836.456.696.69-2.76%159,765
Sep 12, 20257.287.436.756.886.88-2.69%197,971
Sep 11, 20257.257.507.007.077.07-6.48%194,654
Sep 10, 20256.807.766.667.567.5612.00%339,190
Sep 9, 20256.517.706.516.756.753.05%351,814
Sep 8, 20257.477.676.546.556.55-12.20%205,391
Sep 5, 20257.948.087.157.467.46-5.57%158,396
Sep 4, 20258.018.047.617.907.90-3.30%180,101
Sep 3, 20258.338.337.958.178.17-3.43%159,638
Sep 2, 20258.298.568.108.468.462.79%169,687
Aug 29, 20258.188.308.008.238.230.86%134,142
Aug 28, 20258.578.668.068.168.16-4.90%198,492
Aug 27, 20259.259.698.588.588.58-4.13%217,201
Aug 26, 20258.939.098.698.958.950.45%79,460
Aug 25, 20258.939.178.718.918.91-0.22%118,451
Aug 22, 20258.839.238.648.938.931.13%67,387
Aug 21, 20258.198.998.058.838.837.68%126,819
Aug 20, 20258.508.557.918.208.20-3.42%108,138
Aug 19, 20259.629.708.278.498.49-13.54%219,012
Aug 18, 20259.6210.029.389.829.822.19%174,348
Aug 15, 202510.0010.009.569.619.61-3.61%59,474
Aug 14, 20259.9310.039.659.979.970.40%83,279
Aug 13, 202510.1310.179.849.939.93-1.10%126,139
Aug 12, 202510.3510.3510.0010.0410.04-2.43%87,410
Aug 11, 202510.4010.5510.1010.2910.29-4.10%80,440
Aug 8, 202510.5110.8910.3110.7310.731.42%74,720
Aug 7, 202510.7410.9710.1110.5810.580.19%72,232
Aug 6, 202511.1711.4010.5510.5610.56-4.09%91,517
Aug 5, 202510.1011.359.9511.0111.019.66%285,879
Aug 4, 20259.6810.179.5010.0410.044.15%102,625
Aug 1, 20259.4310.358.949.649.641.37%208,532
Jul 31, 202510.4410.559.309.519.51-8.82%336,575
Jul 30, 202511.4611.4610.1910.4310.43-11.61%244,238