Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
5.26
+0.06 (1.15%)
At close: Oct 29, 2025, 4:00 PM EDT
5.26
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:04 PM EDT

Houston American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.205.625.115.46-5.00%224,453
Oct 28, 20255.505.525.155.205.20-7.47%248,424
Oct 27, 20255.725.895.605.625.62-0.71%98,687
Oct 24, 20255.996.015.625.665.66-5.35%248,700
Oct 23, 20256.406.705.775.985.984.55%989,929
Oct 22, 20255.595.955.305.725.723.81%611,755
Oct 21, 20255.515.645.255.515.511.47%131,530
Oct 20, 20255.255.545.105.435.435.03%88,503
Oct 17, 20255.315.425.145.175.17-3.54%85,944
Oct 16, 20255.655.735.315.365.36-4.29%91,691
Oct 15, 20255.775.825.585.605.60-2.95%97,696
Oct 14, 20255.685.885.525.775.77-0.17%91,763
Oct 13, 20255.735.845.575.785.783.21%118,104
Oct 10, 20256.076.075.505.605.60-8.20%246,893
Oct 9, 20256.216.336.086.106.10-0.97%109,019
Oct 8, 20256.256.376.116.166.16-1.44%85,601
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