Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
0.6034
+0.0454 (8.14%)
At close: Apr 24, 2025, 4:00 PM
0.6208
+0.0174 (2.88%)
After-hours: Apr 24, 2025, 6:57 PM EDT
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 9.32% | 291,258 |
| Apr 23, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 2.65% | 149,963 |
| Apr 22, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | 0.30% | 180,005 |
| Apr 21, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -5.41% | 206,653 |
| Apr 17, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 3.94% | 251,448 |
| Apr 16, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -2.39% | 149,713 |
| Apr 15, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | 0.32% | 99,771 |
| Apr 14, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -2.60% | 171,395 |
| Apr 11, 2025 | 0.54 | 0.58 | 0.52 | 0.58 | 0.58 | 7.24% | 388,551 |
| Apr 10, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -2.00% | 225,778 |
| Apr 9, 2025 | 0.53 | 0.65 | 0.50 | 0.55 | 0.55 | 1.95% | 371,994 |
| Apr 8, 2025 | 0.66 | 0.66 | 0.52 | 0.54 | 0.54 | -11.54% | 398,394 |
| Apr 7, 2025 | 0.62 | 0.69 | 0.58 | 0.61 | 0.61 | -0.85% | 259,951 |
| Apr 4, 2025 | 0.65 | 0.69 | 0.60 | 0.62 | 0.62 | -7.53% | 364,307 |
| Apr 3, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -11.31% | 299,742 |
| Apr 2, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 1.76% | 298,173 |
| Apr 1, 2025 | 0.78 | 0.78 | 0.72 | 0.74 | 0.74 | -4.29% | 296,918 |
| Mar 31, 2025 | 0.74 | 0.79 | 0.72 | 0.77 | 0.77 | 6.90% | 649,843 |
| Mar 28, 2025 | 0.77 | 0.78 | 0.72 | 0.72 | 0.72 | -7.54% | 269,956 |
| Mar 27, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -5.31% | 639,881 |
| Mar 26, 2025 | 0.97 | 1.00 | 0.78 | 0.82 | 0.82 | -13.40% | 1,416,344 |
| Mar 25, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | 0.95 | -7.77% | 848,925 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 300,102 |
| Mar 21, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 257,358 |
| Mar 20, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.57% | 334,384 |
| Mar 19, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.88% | 212,488 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 216,094 |
| Mar 17, 2025 | 1.08 | 1.17 | 1.06 | 1.14 | 1.14 | 6.54% | 531,005 |
| Mar 14, 2025 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 5.94% | 478,980 |
| Mar 13, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 111,454 |
| Mar 12, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.35% | 111,893 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -0.34% | 186,489 |
| Mar 10, 2025 | 1.04 | 1.07 | 0.99 | 1.00 | 1.00 | -4.76% | 374,420 |
| Mar 7, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 229,598 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 290,486 |
| Mar 5, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | -0.92% | 263,527 |
| Mar 4, 2025 | 1.00 | 1.11 | 1.00 | 1.09 | 1.09 | 5.83% | 279,250 |
| Mar 3, 2025 | 1.15 | 1.16 | 1.00 | 1.03 | 1.03 | -9.65% | 435,376 |
| Feb 28, 2025 | 1.11 | 1.17 | 1.08 | 1.14 | 1.14 | 1.79% | 226,988 |
| Feb 27, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | 1.12 | -2.61% | 231,984 |
| Feb 26, 2025 | 1.21 | 1.24 | 1.13 | 1.15 | 1.15 | -4.17% | 346,136 |
| Feb 25, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -3.23% | 195,336 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | -5.34% | 770,684 |
| Feb 21, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -4.38% | 324,647 |
| Feb 20, 2025 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -2.84% | 266,853 |
| Feb 19, 2025 | 1.40 | 1.49 | 1.39 | 1.41 | 1.41 | 1.44% | 530,831 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 242,711 |
| Feb 14, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 225,358 |
| Feb 13, 2025 | 1.36 | 1.43 | 1.33 | 1.42 | 1.42 | 3.65% | 374,082 |
| Feb 12, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 226,205 |