Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
0.7700
+0.0500 (6.94%)
Mar 31, 2025, 9:30 AM EST - Market open
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.74 | 0.77 | 0.73 | 0.75 | - | 4.68% | 54,619 |
| 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 |
| 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 |