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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.20 | 5.62 | 5.11 | 5.46 | - | 5.00% | 224,453 |
| Oct 28, 2025 | 5.50 | 5.52 | 5.15 | 5.20 | 5.20 | -7.47% | 248,424 |
| Oct 27, 2025 | 5.72 | 5.89 | 5.60 | 5.62 | 5.62 | -0.71% | 98,687 |
| Oct 24, 2025 | 5.99 | 6.01 | 5.62 | 5.66 | 5.66 | -5.35% | 248,700 |
| Oct 23, 2025 | 6.40 | 6.70 | 5.77 | 5.98 | 5.98 | 4.55% | 989,929 |
| Oct 22, 2025 | 5.59 | 5.95 | 5.30 | 5.72 | 5.72 | 3.81% | 611,755 |
| Oct 21, 2025 | 5.51 | 5.64 | 5.25 | 5.51 | 5.51 | 1.47% | 131,530 |
| Oct 20, 2025 | 5.25 | 5.54 | 5.10 | 5.43 | 5.43 | 5.03% | 88,503 |
| Oct 17, 2025 | 5.31 | 5.42 | 5.14 | 5.17 | 5.17 | -3.54% | 85,944 |
| Oct 16, 2025 | 5.65 | 5.73 | 5.31 | 5.36 | 5.36 | -4.29% | 91,691 |
| Oct 15, 2025 | 5.77 | 5.82 | 5.58 | 5.60 | 5.60 | -2.95% | 97,696 |
| Oct 14, 2025 | 5.68 | 5.88 | 5.52 | 5.77 | 5.77 | -0.17% | 91,763 |
| Oct 13, 2025 | 5.73 | 5.84 | 5.57 | 5.78 | 5.78 | 3.21% | 118,104 |
| Oct 10, 2025 | 6.07 | 6.07 | 5.50 | 5.60 | 5.60 | -8.20% | 246,893 |
| Oct 9, 2025 | 6.21 | 6.33 | 6.08 | 6.10 | 6.10 | -0.97% | 109,019 |
| Oct 8, 2025 | 6.25 | 6.37 | 6.11 | 6.16 | 6.16 | -1.44% | 85,601 |
| Oct 7, 2025 | 6.22 | 6.30 | 6.13 | 6.25 | 6.25 | -1.42% | 89,189 |
| Oct 6, 2025 | 6.37 | 6.44 | 6.10 | 6.34 | 6.34 | 0.16% | 170,430 |
| Oct 3, 2025 | 6.51 | 6.77 | 6.21 | 6.33 | 6.33 | -1.71% | 275,550 |
| Oct 2, 2025 | 6.31 | 6.50 | 6.24 | 6.44 | 6.44 | 1.26% | 140,859 |
| Oct 1, 2025 | 6.16 | 6.41 | 6.14 | 6.36 | 6.36 | 2.09% | 171,341 |
| Sep 30, 2025 | 6.34 | 6.48 | 6.15 | 6.23 | 6.23 | -3.41% | 204,750 |
| Sep 29, 2025 | 6.86 | 6.86 | 6.31 | 6.45 | 6.45 | -7.33% | 308,662 |
| Sep 26, 2025 | 7.20 | 7.51 | 6.82 | 6.96 | 6.96 | -0.29% | 566,543 |
| Sep 25, 2025 | 6.79 | 7.31 | 6.63 | 6.98 | 6.98 | 2.65% | 413,298 |
| Sep 24, 2025 | 6.67 | 6.99 | 6.44 | 6.80 | 6.80 | 2.26% | 240,068 |
| Sep 23, 2025 | 6.55 | 7.05 | 6.54 | 6.65 | 6.65 | 1.68% | 219,841 |
| Sep 22, 2025 | 6.63 | 6.63 | 6.38 | 6.54 | 6.54 | -0.76% | 112,435 |
| Sep 19, 2025 | 6.68 | 6.75 | 6.55 | 6.59 | 6.59 | -1.93% | 120,365 |
| Sep 18, 2025 | 6.53 | 6.86 | 6.53 | 6.72 | 6.72 | 2.13% | 70,990 |
| Sep 17, 2025 | 6.62 | 6.88 | 6.50 | 6.58 | 6.58 | -2.52% | 105,893 |
| Sep 16, 2025 | 6.76 | 6.94 | 6.66 | 6.75 | 6.75 | 0.90% | 135,764 |
| Sep 15, 2025 | 6.81 | 6.83 | 6.45 | 6.69 | 6.69 | -2.76% | 159,765 |
| Sep 12, 2025 | 7.28 | 7.43 | 6.75 | 6.88 | 6.88 | -2.69% | 197,971 |
| Sep 11, 2025 | 7.25 | 7.50 | 7.00 | 7.07 | 7.07 | -6.48% | 194,654 |
| Sep 10, 2025 | 6.80 | 7.76 | 6.66 | 7.56 | 7.56 | 12.00% | 339,190 |
| Sep 9, 2025 | 6.51 | 7.70 | 6.51 | 6.75 | 6.75 | 3.05% | 351,814 |
| Sep 8, 2025 | 7.47 | 7.67 | 6.54 | 6.55 | 6.55 | -12.20% | 205,391 |
| Sep 5, 2025 | 7.94 | 8.08 | 7.15 | 7.46 | 7.46 | -5.57% | 158,396 |
| Sep 4, 2025 | 8.01 | 8.04 | 7.61 | 7.90 | 7.90 | -3.30% | 180,101 |
| Sep 3, 2025 | 8.33 | 8.33 | 7.95 | 8.17 | 8.17 | -3.43% | 159,638 |
| Sep 2, 2025 | 8.29 | 8.56 | 8.10 | 8.46 | 8.46 | 2.79% | 169,687 |
| Aug 29, 2025 | 8.18 | 8.30 | 8.00 | 8.23 | 8.23 | 0.86% | 134,142 |
| Aug 28, 2025 | 8.57 | 8.66 | 8.06 | 8.16 | 8.16 | -4.90% | 198,492 |
| Aug 27, 2025 | 9.25 | 9.69 | 8.58 | 8.58 | 8.58 | -4.13% | 217,201 |
| Aug 26, 2025 | 8.93 | 9.09 | 8.69 | 8.95 | 8.95 | 0.45% | 79,460 |
| Aug 25, 2025 | 8.93 | 9.17 | 8.71 | 8.91 | 8.91 | -0.22% | 118,451 |
| Aug 22, 2025 | 8.83 | 9.23 | 8.64 | 8.93 | 8.93 | 1.13% | 67,387 |
| Aug 21, 2025 | 8.19 | 8.99 | 8.05 | 8.83 | 8.83 | 7.68% | 126,819 |
| Aug 20, 2025 | 8.50 | 8.55 | 7.91 | 8.20 | 8.20 | -3.42% | 108,138 |