Houston American Energy C... (HUSA)
AMEX: HUSA
· Real-Time Price · USD
9.96
0.03 (0.30%)
At close: Aug 14, 2025, 3:59 PM
9.78
-1.81%
After-hours: Aug 14, 2025, 07:46 PM EDT
HUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.93 | 10.03 | 9.65 | 9.97 | 9.97 | 0.40% | 82,985 |
| Aug 13, 2025 | 10.13 | 10.17 | 9.84 | 9.93 | 9.93 | -1.10% | 126,139 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.00 | 10.04 | 10.04 | -2.43% | 87,410 |
| Aug 11, 2025 | 10.40 | 10.55 | 10.10 | 10.29 | 10.29 | -4.10% | 80,440 |
| Aug 8, 2025 | 10.51 | 10.89 | 10.31 | 10.73 | 10.73 | 1.42% | 74,720 |
| Aug 7, 2025 | 10.74 | 10.97 | 10.11 | 10.58 | 10.58 | 0.19% | 72,232 |
| Aug 6, 2025 | 11.17 | 11.40 | 10.55 | 10.56 | 10.56 | -4.09% | 91,517 |
| Aug 5, 2025 | 10.10 | 11.35 | 9.95 | 11.01 | 11.01 | 9.66% | 285,879 |
| Aug 4, 2025 | 9.68 | 10.17 | 9.50 | 10.04 | 10.04 | 4.15% | 102,625 |
| Aug 1, 2025 | 9.43 | 10.35 | 8.93 | 9.64 | 9.64 | 1.37% | 208,532 |
| Jul 31, 2025 | 10.44 | 10.55 | 9.30 | 9.51 | 9.51 | -8.82% | 336,600 |
| Jul 30, 2025 | 11.46 | 11.46 | 10.19 | 10.43 | 10.43 | -11.61% | 244,238 |
| Jul 29, 2025 | 10.51 | 11.85 | 10.51 | 11.80 | 11.80 | 11.22% | 434,200 |
| Jul 28, 2025 | 11.05 | 11.15 | 10.51 | 10.61 | 10.61 | -2.30% | 82,400 |
| Jul 25, 2025 | 11.28 | 11.28 | 10.50 | 10.86 | 10.86 | -2.95% | 104,332 |
| Jul 24, 2025 | 10.72 | 11.56 | 10.51 | 11.19 | 11.19 | 3.90% | 172,921 |
| Jul 23, 2025 | 10.30 | 11.09 | 10.30 | 10.77 | 10.77 | 1.99% | 114,100 |
| Jul 22, 2025 | 9.90 | 10.63 | 9.90 | 10.56 | 10.56 | 6.24% | 89,327 |
| Jul 21, 2025 | 11.00 | 11.00 | 9.93 | 9.94 | 9.94 | -10.29% | 167,100 |
| Jul 18, 2025 | 10.96 | 11.30 | 10.80 | 11.08 | 11.08 | 1.19% | 159,344 |