Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
1.250
-0.090 (-6.72%)
At close: Oct 29, 2024, 4:00 PM
1.260
+0.010 (0.80%)
After-hours: Oct 29, 2024, 7:58 PM EDT

Houston American Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20241.331.351.251.251.25-6.72%462,584
Oct 28, 20241.371.451.331.341.34-16.25%1,265,422
Oct 25, 20241.431.611.431.601.6011.11%1,103,789
Oct 24, 20241.411.441.341.441.444.35%227,418
Oct 23, 20241.441.461.361.381.38-4.83%281,933
Oct 22, 20241.501.501.421.451.45-2.03%321,081
Oct 21, 20241.371.481.371.481.4810.45%483,819
Oct 18, 20241.291.361.281.341.343.88%230,082
Oct 17, 20241.281.321.271.291.29-2.27%289,670
Oct 16, 20241.321.361.311.321.32-0.75%336,239
Oct 15, 20241.281.331.251.331.33-2.21%566,964
Oct 14, 20241.411.441.361.361.36-5.56%409,064
Oct 11, 20241.501.511.391.441.44-4.64%1,182,285
Oct 10, 20241.511.591.421.511.517.09%1,623,722
Oct 9, 20241.401.441.301.411.41-4.08%1,296,232
Oct 8, 20241.541.601.441.471.47-13.02%1,863,031
Oct 7, 20241.501.831.451.691.6917.36%4,565,451
Oct 4, 20241.491.631.371.441.44-3.36%2,628,950
Oct 3, 20241.251.611.251.491.4917.32%6,337,149
Oct 2, 20241.451.451.151.271.27-4.51%4,760,110
Oct 1, 20241.091.551.051.331.3320.91%14,261,462
Sep 30, 20241.101.111.091.101.100.92%221,398
Sep 27, 20241.041.091.031.091.095.83%314,836
Sep 26, 20241.051.051.011.031.03-2.83%65,526
Sep 25, 20241.041.061.031.061.062.91%67,777
Sep 24, 20241.091.091.031.031.03-2.83%95,331
Sep 23, 20241.101.101.051.061.06-77,415
Sep 20, 20241.081.091.051.061.06-0.93%76,010
Sep 19, 20241.071.071.031.071.073.88%81,111
Sep 18, 20241.071.091.031.031.03-3.74%105,495
Sep 17, 20241.051.081.041.071.072.88%94,786
Sep 16, 20241.021.051.011.041.042.97%163,198
Sep 13, 20241.011.031.011.011.01-0.98%54,048
Sep 12, 20240.981.030.981.021.023.60%156,070
Sep 11, 20241.011.030.960.980.98-0.12%114,464
Sep 10, 20240.991.000.970.990.99-0.01%62,980
Sep 9, 20240.981.010.970.990.99-0.01%113,944
Sep 6, 20240.991.040.980.990.99-1.40%181,474
Sep 5, 20241.001.020.971.001.002.03%213,107
Sep 4, 20241.061.070.970.980.98-7.54%503,984
Sep 3, 20241.111.121.051.061.06-5.36%216,679
Aug 30, 20241.111.131.101.121.120.90%149,511
Aug 29, 20241.101.151.101.111.110.91%444,827
Aug 28, 20241.181.181.041.101.10-5.98%646,055
Aug 27, 20241.201.221.171.171.17-7.14%447,320
Aug 26, 20241.201.291.151.261.2610.53%1,758,535
Aug 23, 20241.111.161.111.141.141.33%281,123
Aug 22, 20241.121.141.091.131.132.27%191,812
Aug 21, 20241.141.151.071.101.10-3.51%475,205
Aug 20, 20241.161.221.111.141.14-3.39%847,929
Aug 19, 20241.181.191.131.181.180.85%505,443
Aug 16, 20241.181.211.171.171.17-1.68%776,448
Aug 15, 20241.281.301.181.191.19-6.30%1,323,523
Aug 14, 20241.301.341.241.271.27-3.79%1,880,594
Aug 13, 20241.511.521.301.321.32-13.73%1,788,573
Aug 12, 20241.401.641.361.531.5315.91%6,352,074
Aug 9, 20241.361.401.301.321.32-5.71%613,677
Aug 8, 20241.391.541.361.401.402.19%1,674,365
Aug 7, 20241.291.471.291.371.376.20%2,810,046
Aug 6, 20241.361.421.271.291.29-14.00%1,122,316
Aug 5, 20241.241.551.161.501.5022.95%4,115,919
Aug 2, 20241.271.281.201.221.22-3.17%300,146
Aug 1, 20241.381.381.251.261.26-8.03%526,097
Jul 31, 20241.291.371.201.371.378.73%392,358
Jul 30, 20241.261.291.241.261.260.80%184,436
Jul 29, 20241.241.291.211.251.250.81%243,429
Jul 26, 20241.211.241.211.241.241.64%50,829
Jul 25, 20241.251.251.211.221.22-0.81%61,187
Jul 24, 20241.211.241.201.231.232.50%116,324
Jul 23, 20241.201.221.171.201.200.84%70,890
Jul 22, 20241.241.241.171.191.19-1.65%150,378
Jul 19, 20241.241.241.211.211.21-96,186
Jul 18, 20241.211.251.211.211.21-2.42%69,023
Jul 17, 20241.231.271.221.241.240.81%126,719
Jul 16, 20241.201.261.191.231.234.24%206,048
Jul 15, 20241.221.221.151.181.180.85%169,095
Jul 12, 20241.201.211.141.171.17-2.50%252,554
Jul 11, 20241.191.211.191.201.201.69%87,300
Jul 10, 20241.201.211.171.181.18-1.67%104,380
Jul 9, 20241.211.221.201.201.20-48,517
Jul 8, 20241.241.251.201.201.20-3.23%57,340
Jul 5, 20241.251.281.241.241.24-3.13%121,378
Jul 3, 20241.231.281.221.281.284.92%175,624
Jul 2, 20241.251.291.221.221.22-3.17%96,884
Jul 1, 20241.271.291.241.261.26-2.33%256,857
Jun 28, 20241.251.301.241.291.291.57%191,674
Jun 27, 20241.231.271.221.271.273.25%162,038
Jun 26, 20241.261.271.221.231.23-3.15%123,133
Jun 25, 20241.271.331.241.271.271.60%223,135
Jun 24, 20241.181.261.181.251.255.93%219,930
Jun 21, 20241.211.241.181.181.18-2.48%282,968
Jun 20, 20241.261.281.201.211.21-2.42%317,102
Jun 18, 20241.211.331.211.241.242.48%397,790
Jun 17, 20241.231.241.211.211.21-1.63%286,681
Jun 14, 20241.241.271.231.231.23-0.81%79,451
Jun 13, 20241.271.281.241.241.24-1.59%95,649
Jun 12, 20241.271.291.251.261.26-226,923
Jun 11, 20241.291.301.251.261.26-0.79%125,640
Jun 10, 20241.281.301.241.271.270.79%137,581
Jun 7, 20241.271.311.261.261.26-0.79%92,412