Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
11.14
+0.55 (5.19%)
Jul 1, 2025, 4:00 PM - Market closed
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.41 | 12.18 | 10.01 | 11.14 | 11.14 | 5.19% | 482,291 |
| Jun 30, 2025 | 11.46 | 11.90 | 10.33 | 10.59 | 10.59 | -11.90% | 442,706 |
| Jun 27, 2025 | 12.32 | 12.93 | 11.85 | 12.02 | 12.02 | -7.89% | 455,813 |
| Jun 26, 2025 | 12.57 | 14.25 | 12.55 | 13.05 | 13.05 | 5.50% | 569,560 |
| Jun 25, 2025 | 12.40 | 13.98 | 10.71 | 12.37 | 12.37 | -3.59% | 1,341,354 |
| Jun 24, 2025 | 12.70 | 13.49 | 11.55 | 12.83 | 12.83 | -30.80% | 2,215,179 |
| Jun 23, 2025 | 21.27 | 25.56 | 17.29 | 18.54 | 18.54 | 25.27% | 12,760,731 |
| Jun 20, 2025 | 15.94 | 16.00 | 13.40 | 14.80 | 14.80 | -15.43% | 2,165,363 |
| Jun 18, 2025 | 17.20 | 18.88 | 15.61 | 17.50 | 17.50 | -12.50% | 5,547,222 |
| Jun 17, 2025 | 11.88 | 24.47 | 11.00 | 20.00 | 20.00 | 88.68% | 17,924,952 |
| Jun 16, 2025 | 13.88 | 13.88 | 9.56 | 10.60 | 10.60 | -32.27% | 3,419,444 |
| Jun 13, 2025 | 12.86 | 19.74 | 12.74 | 15.65 | 15.65 | 119.19% | 28,320,413 |
| Jun 12, 2025 | 6.73 | 9.20 | 5.89 | 7.14 | 7.14 | 30.77% | 6,393,261 |
| Jun 11, 2025 | 4.45 | 5.74 | 4.40 | 5.46 | 5.46 | 24.37% | 791,909 |
| Jun 10, 2025 | 4.26 | 4.82 | 3.96 | 4.39 | 4.39 | 1.39% | 135,739 |
| Jun 9, 2025 | 4.79 | 5.25 | 4.32 | 4.33 | 4.33 | -11.23% | 93,771 |
| Jun 6, 2025 | 5.07 | 5.09 | 4.71 | 4.88 | 4.88 | 1.63% | 34,739 |
| Jun 5, 2025 | 4.77 | 5.10 | 4.68 | 4.80 | 4.80 | -0.62% | 36,865 |
| Jun 4, 2025 | 5.10 | 5.10 | 4.59 | 4.83 | 4.83 | 0.63% | 45,359 |
| Jun 3, 2025 | 4.50 | 4.88 | 4.30 | 4.80 | 4.80 | 8.67% | 26,007 |
| Jun 2, 2025 | 4.60 | 4.60 | 3.85 | 4.42 | 4.42 | -2.06% | 104,918 |
| May 30, 2025 | 4.70 | 4.90 | 4.50 | 4.51 | 4.51 | -6.04% | 42,468 |
| May 29, 2025 | 6.49 | 6.49 | 4.62 | 4.80 | 4.80 | -32.20% | 110,240 |
| May 28, 2025 | 6.90 | 7.15 | 6.73 | 7.08 | 7.08 | 2.61% | 27,474 |
| May 27, 2025 | 6.73 | 6.90 | 6.52 | 6.90 | 6.90 | 3.45% | 11,654 |
| May 23, 2025 | 6.62 | 6.82 | 6.62 | 6.67 | 6.67 | 2.62% | 12,065 |
| May 22, 2025 | 6.77 | 6.77 | 6.24 | 6.50 | 6.50 | -3.29% | 21,722 |
| May 21, 2025 | 6.59 | 6.97 | 6.40 | 6.72 | 6.72 | 5.61% | 34,992 |
| May 20, 2025 | 6.47 | 6.65 | 6.30 | 6.36 | 6.36 | 0.89% | 46,360 |
| May 19, 2025 | 6.11 | 6.60 | 6.10 | 6.31 | 6.31 | 0.13% | 10,995 |
| May 16, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | 1.61% | 13,612 |
| May 15, 2025 | 6.61 | 6.80 | 6.06 | 6.20 | 6.20 | -8.16% | 25,833 |
| May 14, 2025 | 7.32 | 7.32 | 6.70 | 6.75 | 6.75 | -3.74% | 15,012 |
| May 13, 2025 | 6.76 | 7.17 | 6.50 | 7.01 | 7.01 | 5.41% | 40,202 |
| May 12, 2025 | 6.53 | 6.65 | 6.40 | 6.65 | 6.65 | 4.94% | 30,073 |
| May 9, 2025 | 6.51 | 6.60 | 6.21 | 6.34 | 6.34 | -1.00% | 11,168 |
| May 8, 2025 | 6.00 | 6.43 | 6.00 | 6.40 | 6.40 | 6.68% | 21,266 |
| May 7, 2025 | 6.08 | 6.26 | 5.85 | 6.00 | 6.00 | -0.45% | 20,693 |
| May 6, 2025 | 6.05 | 6.20 | 5.94 | 6.03 | 6.03 | -0.36% | 28,210 |
| May 5, 2025 | 6.10 | 6.18 | 5.93 | 6.05 | 6.05 | -0.79% | 9,525 |
| May 2, 2025 | 6.00 | 6.26 | 5.71 | 6.10 | 6.10 | 5.54% | 35,520 |
| May 1, 2025 | 5.76 | 6.55 | 5.70 | 5.78 | 5.78 | 1.40% | 102,146 |
| Apr 30, 2025 | 6.07 | 6.07 | 5.70 | 5.70 | 5.70 | -4.20% | 15,338 |
| Apr 29, 2025 | 6.29 | 6.31 | 5.95 | 5.95 | 5.95 | -2.30% | 14,717 |
| Apr 28, 2025 | 6.30 | 6.31 | 5.81 | 6.09 | 6.09 | -2.90% | 10,767 |
| Apr 25, 2025 | 6.30 | 6.39 | 5.81 | 6.27 | 6.27 | 2.82% | 12,237 |
| Apr 24, 2025 | 5.76 | 6.14 | 5.69 | 6.10 | 6.10 | 9.32% | 29,125 |
| Apr 23, 2025 | 5.50 | 5.79 | 5.48 | 5.58 | 5.58 | 2.65% | 14,996 |
| Apr 22, 2025 | 5.43 | 5.50 | 5.25 | 5.44 | 5.44 | 0.30% | 18,000 |
| Apr 21, 2025 | 5.83 | 5.84 | 5.30 | 5.42 | 5.42 | -5.41% | 20,665 |