Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
1.413
-0.047 (-3.23%)
Nov 21, 2024, 11:42 AM EST - Market open
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 65,526 |
| Sep 25, 2024 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 67,777 |
| Sep 24, 2024 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -2.83% | 95,331 |
| Sep 23, 2024 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | - | 77,415 |
| Sep 20, 2024 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 76,010 |
| Sep 19, 2024 | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 81,111 |
| Sep 18, 2024 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 105,495 |
| Sep 17, 2024 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 94,786 |
| Sep 16, 2024 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 163,198 |
| Sep 13, 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 54,048 |
| Sep 12, 2024 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.60% | 156,070 |
| Sep 11, 2024 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | -0.12% | 114,464 |
| Sep 10, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.01% | 62,980 |
| Sep 9, 2024 | 0.98 | 1.01 | 0.97 | 0.99 | 0.99 | -0.01% | 113,944 |
| Sep 6, 2024 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | -1.40% | 181,474 |
| Sep 5, 2024 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | 2.03% | 213,107 |
| Sep 4, 2024 | 1.06 | 1.07 | 0.97 | 0.98 | 0.98 | -7.54% | 503,984 |
| Sep 3, 2024 | 1.11 | 1.12 | 1.05 | 1.06 | 1.06 | -5.36% | 216,679 |
| Aug 30, 2024 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 149,511 |
| Aug 29, 2024 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 444,827 |
| Aug 28, 2024 | 1.18 | 1.18 | 1.04 | 1.10 | 1.10 | -5.98% | 646,055 |
| Aug 27, 2024 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -7.14% | 447,320 |
| Aug 26, 2024 | 1.20 | 1.29 | 1.15 | 1.26 | 1.26 | 10.53% | 1,758,535 |
| Aug 23, 2024 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 1.33% | 281,123 |
| Aug 22, 2024 | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 2.27% | 191,812 |
| Aug 21, 2024 | 1.14 | 1.15 | 1.07 | 1.10 | 1.10 | -3.51% | 475,205 |
| Aug 20, 2024 | 1.16 | 1.22 | 1.11 | 1.14 | 1.14 | -3.39% | 847,929 |
| Aug 19, 2024 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | 0.85% | 505,443 |
| Aug 16, 2024 | 1.18 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 776,448 |
| Aug 15, 2024 | 1.28 | 1.30 | 1.18 | 1.19 | 1.19 | -6.30% | 1,323,523 |
| Aug 14, 2024 | 1.30 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 1,880,594 |
| Aug 13, 2024 | 1.51 | 1.52 | 1.30 | 1.32 | 1.32 | -13.73% | 1,788,573 |
| Aug 12, 2024 | 1.40 | 1.64 | 1.36 | 1.53 | 1.53 | 15.91% | 6,352,074 |
| Aug 9, 2024 | 1.36 | 1.40 | 1.30 | 1.32 | 1.32 | -5.71% | 613,677 |
| Aug 8, 2024 | 1.39 | 1.54 | 1.36 | 1.40 | 1.40 | 2.19% | 1,674,365 |
| Aug 7, 2024 | 1.29 | 1.47 | 1.29 | 1.37 | 1.37 | 6.20% | 2,810,046 |
| Aug 6, 2024 | 1.36 | 1.42 | 1.27 | 1.29 | 1.29 | -14.00% | 1,122,316 |
| Aug 5, 2024 | 1.24 | 1.55 | 1.16 | 1.50 | 1.50 | 22.95% | 4,115,919 |
| Aug 2, 2024 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 300,146 |
| Aug 1, 2024 | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -8.03% | 526,097 |
| Jul 31, 2024 | 1.29 | 1.37 | 1.20 | 1.37 | 1.37 | 8.73% | 392,358 |
| Jul 30, 2024 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 184,436 |
| Jul 29, 2024 | 1.24 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 243,429 |
| Jul 26, 2024 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 50,829 |
| Jul 25, 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 61,187 |
| Jul 24, 2024 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 116,324 |
| Jul 23, 2024 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 70,890 |
| Jul 22, 2024 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 150,378 |
| Jul 19, 2024 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 96,186 |
| Jul 18, 2024 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 69,023 |
| Jul 17, 2024 | 1.23 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 126,719 |
| Jul 16, 2024 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 4.24% | 206,048 |
| Jul 15, 2024 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 0.85% | 169,095 |
| Jul 12, 2024 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -2.50% | 252,554 |
| Jul 11, 2024 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 87,300 |
| Jul 10, 2024 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 104,380 |
| Jul 9, 2024 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | - | 48,517 |
| Jul 8, 2024 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 57,340 |
| Jul 5, 2024 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 121,378 |
| Jul 3, 2024 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 175,624 |
| Jul 2, 2024 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -3.17% | 96,884 |