Houston American Energy C... (HUSA)
AMEX: HUSA
· Real-Time Price · USD
7.37
-0.53 (-6.71%)
At close: Sep 05, 2025, 3:59 PM
7.44
0.95%
After-hours: Sep 05, 2025, 07:52 PM EDT
HUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.94 | 8.07 | 7.15 | 7.46 | 7.46 | -5.57% | 157,577 |
| Sep 4, 2025 | 8.01 | 8.04 | 7.61 | 7.90 | 7.90 | -3.30% | 180,101 |
| Sep 3, 2025 | 8.33 | 8.33 | 7.95 | 8.17 | 8.17 | -3.43% | 160,845 |
| Sep 2, 2025 | 8.29 | 8.56 | 8.10 | 8.46 | 8.46 | 2.79% | 169,687 |
| Aug 29, 2025 | 8.18 | 8.30 | 8.00 | 8.23 | 8.23 | 0.86% | 134,142 |
| Aug 28, 2025 | 8.57 | 8.66 | 8.06 | 8.16 | 8.16 | -4.90% | 198,500 |
| Aug 27, 2025 | 9.25 | 9.69 | 8.58 | 8.58 | 8.58 | -4.13% | 217,201 |
| Aug 26, 2025 | 8.93 | 9.08 | 8.69 | 8.95 | 8.95 | 0.45% | 79,460 |
| Aug 25, 2025 | 8.93 | 9.17 | 8.71 | 8.91 | 8.91 | -0.22% | 118,451 |
| Aug 22, 2025 | 8.83 | 9.23 | 8.64 | 8.93 | 8.93 | 1.13% | 67,387 |
| Aug 21, 2025 | 8.19 | 8.99 | 8.05 | 8.83 | 8.83 | 7.68% | 126,819 |
| Aug 20, 2025 | 8.50 | 8.55 | 7.91 | 8.20 | 8.20 | -3.42% | 108,138 |
| Aug 19, 2025 | 9.62 | 9.70 | 8.27 | 8.49 | 8.49 | -13.54% | 219,012 |
| Aug 18, 2025 | 9.62 | 10.02 | 9.38 | 9.82 | 9.82 | 2.19% | 174,348 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.56 | 9.61 | 9.61 | -3.61% | 59,474 |
| Aug 14, 2025 | 9.93 | 10.03 | 9.65 | 9.97 | 9.97 | 0.40% | 83,300 |
| 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 |