Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
1.310
-0.060 (-4.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.42 | 1.43 | 1.35 | 1.40 | 1.40 | 1.45% | 310,615 |
| Feb 10, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 4.55% | 605,814 |
| Feb 7, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | - | 337,061 |
| Feb 6, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -2.94% | 473,900 |
| Feb 5, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.86% | 324,926 |
| Feb 4, 2025 | 1.42 | 1.45 | 1.33 | 1.40 | 1.40 | -5.41% | 959,695 |
| Feb 3, 2025 | 1.60 | 1.75 | 1.46 | 1.48 | 1.48 | -0.67% | 3,418,987 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 1.49 | 0.68% | 443,980 |
| Jan 30, 2025 | 1.47 | 1.51 | 1.43 | 1.48 | 1.48 | -0.67% | 540,963 |
| Jan 29, 2025 | 1.54 | 1.65 | 1.45 | 1.49 | 1.49 | -2.61% | 1,217,088 |
| Jan 28, 2025 | 1.52 | 1.59 | 1.45 | 1.53 | 1.53 | 2.68% | 512,004 |
| Jan 27, 2025 | 1.60 | 1.61 | 1.45 | 1.49 | 1.49 | -9.70% | 930,999 |
| Jan 24, 2025 | 1.71 | 1.75 | 1.58 | 1.65 | 1.65 | -2.37% | 1,074,495 |
| Jan 23, 2025 | 1.82 | 1.87 | 1.66 | 1.69 | 1.69 | -8.15% | 2,089,192 |
| Jan 22, 2025 | 1.85 | 1.96 | 1.80 | 1.84 | 1.84 | -22.36% | 4,899,412 |
| Jan 21, 2025 | 1.76 | 3.20 | 1.72 | 2.37 | 2.37 | 41.92% | 36,424,606 |
| Jan 17, 2025 | 1.72 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 261,623 |
| Jan 16, 2025 | 1.81 | 1.84 | 1.71 | 1.72 | 1.72 | -5.49% | 340,778 |
| Jan 15, 2025 | 1.63 | 1.88 | 1.62 | 1.82 | 1.82 | 11.66% | 691,381 |
| Jan 14, 2025 | 1.81 | 1.89 | 1.56 | 1.63 | 1.63 | -12.83% | 907,401 |
| Jan 13, 2025 | 1.71 | 2.06 | 1.71 | 1.87 | 1.87 | 11.31% | 1,964,329 |
| Jan 10, 2025 | 1.58 | 1.78 | 1.58 | 1.68 | 1.68 | 9.09% | 883,847 |
| Jan 8, 2025 | 1.59 | 1.70 | 1.51 | 1.54 | 1.54 | -0.65% | 1,398,002 |
| Jan 7, 2025 | 1.42 | 1.59 | 1.42 | 1.55 | 1.55 | 6.90% | 536,151 |
| Jan 6, 2025 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 4.32% | 555,668 |
| Jan 3, 2025 | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 296,212 |
| Jan 2, 2025 | 1.35 | 1.38 | 1.30 | 1.36 | 1.36 | 5.43% | 275,015 |
| Dec 31, 2024 | 1.33 | 1.38 | 1.28 | 1.29 | 1.29 | -4.44% | 398,855 |
| Dec 30, 2024 | 1.35 | 1.49 | 1.31 | 1.35 | 1.35 | 4.65% | 655,587 |
| Dec 27, 2024 | 1.27 | 1.32 | 1.26 | 1.29 | 1.29 | 3.20% | 115,824 |
| Dec 26, 2024 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 67,792 |
| Dec 24, 2024 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 48,859 |
| Dec 23, 2024 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 138,236 |
| Dec 20, 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 224,922 |
| Dec 19, 2024 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 138,708 |
| Dec 18, 2024 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 122,355 |
| Dec 17, 2024 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 154,745 |
| Dec 16, 2024 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 191,753 |
| Dec 13, 2024 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 229,090 |
| Dec 12, 2024 | 1.30 | 1.42 | 1.30 | 1.38 | 1.38 | 6.98% | 648,690 |
| Dec 11, 2024 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | - | 96,678 |
| Dec 10, 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 58,097 |
| Dec 9, 2024 | 1.26 | 1.32 | 1.25 | 1.28 | 1.28 | 1.59% | 209,231 |
| Dec 6, 2024 | 1.26 | 1.27 | 1.20 | 1.26 | 1.26 | - | 252,952 |
| Dec 5, 2024 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 110,600 |
| Dec 4, 2024 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -3.03% | 144,382 |
| Dec 3, 2024 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 272,093 |
| Dec 2, 2024 | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -3.60% | 225,807 |
| Nov 29, 2024 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 74,759 |
| Nov 27, 2024 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 113,239 |
| Nov 26, 2024 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | 0.72% | 165,873 |
| Nov 25, 2024 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -5.48% | 251,111 |
| Nov 22, 2024 | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 187,752 |
| Nov 21, 2024 | 1.47 | 1.51 | 1.41 | 1.42 | 1.42 | -2.74% | 165,790 |
| Nov 20, 2024 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 235,512 |
| Nov 19, 2024 | 1.50 | 1.59 | 1.47 | 1.53 | 1.53 | 4.08% | 498,321 |
| Nov 18, 2024 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 2.80% | 369,705 |
| Nov 15, 2024 | 1.52 | 1.54 | 1.43 | 1.43 | 1.43 | -6.54% | 246,205 |
| Nov 14, 2024 | 1.50 | 1.60 | 1.47 | 1.53 | 1.53 | 3.38% | 464,037 |
| Nov 13, 2024 | 1.42 | 1.53 | 1.36 | 1.48 | 1.48 | 5.71% | 659,781 |
| Nov 12, 2024 | 1.33 | 1.43 | 1.32 | 1.40 | 1.40 | 5.26% | 412,701 |
| Nov 11, 2024 | 1.30 | 1.36 | 1.26 | 1.33 | 1.33 | 0.76% | 585,471 |
| Nov 8, 2024 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 382,330 |
| Nov 7, 2024 | 1.31 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 492,032 |
| Nov 6, 2024 | 1.35 | 1.42 | 1.30 | 1.35 | 1.35 | 2.27% | 926,996 |
| Nov 5, 2024 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | - | 243,533 |
| Nov 4, 2024 | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 576,935 |
| Nov 1, 2024 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -5.80% | 584,514 |
| Oct 31, 2024 | 1.30 | 1.39 | 1.28 | 1.38 | 1.38 | 9.52% | 1,358,175 |
| Oct 30, 2024 | 1.32 | 1.35 | 1.25 | 1.26 | 1.26 | 0.80% | 563,451 |
| Oct 29, 2024 | 1.33 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 462,584 |
| Oct 28, 2024 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -16.25% | 1,265,422 |
| Oct 25, 2024 | 1.43 | 1.61 | 1.43 | 1.60 | 1.60 | 11.11% | 1,103,789 |
| Oct 24, 2024 | 1.41 | 1.44 | 1.34 | 1.44 | 1.44 | 4.35% | 227,418 |
| Oct 23, 2024 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -4.83% | 281,933 |
| Oct 22, 2024 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -2.03% | 321,081 |
| Oct 21, 2024 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 10.45% | 483,819 |
| Oct 18, 2024 | 1.29 | 1.36 | 1.28 | 1.34 | 1.34 | 3.88% | 230,082 |
| Oct 17, 2024 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 289,670 |
| Oct 16, 2024 | 1.32 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 336,239 |
| Oct 15, 2024 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | -2.21% | 566,964 |
| Oct 14, 2024 | 1.41 | 1.44 | 1.36 | 1.36 | 1.36 | -5.56% | 409,064 |
| Oct 11, 2024 | 1.50 | 1.51 | 1.39 | 1.44 | 1.44 | -4.64% | 1,182,285 |
| Oct 10, 2024 | 1.51 | 1.59 | 1.42 | 1.51 | 1.51 | 7.09% | 1,623,722 |
| Oct 9, 2024 | 1.40 | 1.44 | 1.30 | 1.41 | 1.41 | -4.08% | 1,296,232 |
| Oct 8, 2024 | 1.54 | 1.60 | 1.44 | 1.47 | 1.47 | -13.02% | 1,863,031 |
| Oct 7, 2024 | 1.50 | 1.83 | 1.45 | 1.69 | 1.69 | 17.36% | 4,565,451 |
| Oct 4, 2024 | 1.49 | 1.63 | 1.37 | 1.44 | 1.44 | -3.36% | 2,628,950 |
| Oct 3, 2024 | 1.25 | 1.61 | 1.25 | 1.49 | 1.49 | 17.32% | 6,337,149 |
| Oct 2, 2024 | 1.45 | 1.45 | 1.15 | 1.27 | 1.27 | -4.51% | 4,760,110 |
| Oct 1, 2024 | 1.09 | 1.55 | 1.05 | 1.33 | 1.33 | 20.91% | 14,261,462 |
| Sep 30, 2024 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 221,398 |
| Sep 27, 2024 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 314,836 |