Houston American Energy C... (HUSA)
0.72
-0.05 (-6.49%)
At close: Apr 01, 2025, 3:07 PM
Houston American Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.74 | 0.79 | 0.72 | 0.77 | 0.05 | 6.94% | 647,970 |
| Mar 28, 2025 | 0.77 | 0.78 | 0.72 | 0.72 | -0.06 | -7.69% | 269,956 |
| Mar 27, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | -0.04 | -4.88% | 639,900 |
| Mar 26, 2025 | 0.97 | 1.00 | 0.78 | 0.82 | -0.13 | -13.68% | 1,416,344 |
| Mar 25, 2025 | 1.04 | 1.04 | 0.94 | 0.95 | -0.08 | -7.77% | 848,925 |
| Mar 24, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | -0.02 | -1.90% | 300,102 |
| Mar 21, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | -0.03 | -2.78% | 257,400 |
| Mar 20, 2025 | 1.14 | 1.14 | 1.08 | 1.08 | -0.04 | -3.57% | 334,400 |
| Mar 19, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | -0.01 | -0.88% | 212,500 |
| Mar 18, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | -0.01 | -0.88% | 216,100 |
| Mar 17, 2025 | 1.08 | 1.17 | 1.06 | 1.14 | 0.07 | 6.54% | 531,005 |
| Mar 14, 2025 | 1.03 | 1.10 | 1.02 | 1.07 | 0.06 | 5.94% | 479,000 |
| Mar 13, 2025 | 1.02 | 1.04 | 1.00 | 1.01 | -0.01 | -0.98% | 111,500 |
| Mar 12, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 0.02 | 2.00% | 111,900 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 0.00 | 0.00% | 186,489 |
| Mar 10, 2025 | 1.04 | 1.07 | 0.99 | 1.00 | -0.05 | -4.76% | 383,140 |
| Mar 7, 2025 | 1.03 | 1.08 | 1.02 | 1.05 | 0.03 | 2.94% | 229,600 |
| Mar 6, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | -0.06 | -5.56% | 290,500 |
| Mar 5, 2025 | 1.07 | 1.09 | 1.03 | 1.08 | -0.01 | -0.92% | 263,527 |
| Mar 4, 2025 | 1.00 | 1.11 | 1.00 | 1.09 | 0.06 | 5.83% | 279,250 |
| Mar 3, 2025 | 1.15 | 1.16 | 1.00 | 1.03 | -0.11 | -9.65% | 435,400 |
| Feb 28, 2025 | 1.11 | 1.17 | 1.08 | 1.14 | 0.02 | 1.79% | 227,000 |
| Feb 27, 2025 | 1.15 | 1.18 | 1.10 | 1.12 | -0.03 | -2.61% | 231,984 |
| Feb 26, 2025 | 1.21 | 1.24 | 1.13 | 1.15 | -0.05 | -4.17% | 346,136 |
| Feb 25, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | -0.04 | -3.23% | 195,336 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.18 | 1.24 | -0.07 | -5.34% | 770,700 |
| Feb 21, 2025 | 1.38 | 1.40 | 1.30 | 1.31 | -0.06 | -4.38% | 324,647 |
| Feb 20, 2025 | 1.40 | 1.42 | 1.34 | 1.37 | -0.04 | -2.84% | 266,900 |
| Feb 19, 2025 | 1.40 | 1.49 | 1.39 | 1.41 | 0.02 | 1.44% | 530,831 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | -0.02 | -1.42% | 242,711 |
| Feb 14, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | -0.01 | -0.70% | 225,400 |
| Feb 13, 2025 | 1.36 | 1.43 | 1.33 | 1.42 | 0.05 | 3.65% | 374,082 |
| Feb 12, 2025 | 1.39 | 1.41 | 1.35 | 1.37 | -0.03 | -2.14% | 226,205 |
| Feb 11, 2025 | 1.42 | 1.43 | 1.35 | 1.40 | 0.02 | 1.45% | 310,615 |
| Feb 10, 2025 | 1.34 | 1.43 | 1.34 | 1.38 | 0.06 | 4.55% | 605,814 |
| Feb 7, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 0.00 | 0.00% | 337,100 |
| Feb 6, 2025 | 1.36 | 1.39 | 1.31 | 1.32 | -0.04 | -2.94% | 473,900 |
| Feb 5, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | -0.04 | -2.86% | 324,926 |
| Feb 4, 2025 | 1.42 | 1.45 | 1.33 | 1.40 | -0.08 | -5.41% | 959,700 |
| Feb 3, 2025 | 1.60 | 1.75 | 1.46 | 1.48 | -0.01 | -0.67% | 3,419,000 |
| Jan 31, 2025 | 1.50 | 1.50 | 1.45 | 1.49 | 0.01 | 0.68% | 444,000 |
| Jan 30, 2025 | 1.47 | 1.51 | 1.43 | 1.48 | -0.01 | -0.67% | 540,963 |
| Jan 29, 2025 | 1.54 | 1.65 | 1.45 | 1.49 | -0.04 | -2.61% | 1,217,100 |
| Jan 28, 2025 | 1.52 | 1.59 | 1.45 | 1.53 | 0.04 | 2.68% | 512,004 |
| Jan 27, 2025 | 1.60 | 1.61 | 1.45 | 1.49 | -0.16 | -9.70% | 931,000 |
| Jan 24, 2025 | 1.71 | 1.75 | 1.58 | 1.65 | -0.04 | -2.37% | 1,074,500 |
| Jan 23, 2025 | 1.82 | 1.87 | 1.66 | 1.69 | -0.15 | -8.15% | 2,089,200 |
| Jan 22, 2025 | 1.85 | 1.96 | 1.80 | 1.84 | -0.53 | -22.36% | 4,899,412 |
| Jan 21, 2025 | 1.76 | 3.20 | 1.72 | 2.37 | 0.70 | 41.92% | 36,424,606 |
| Jan 17, 2025 | 1.72 | 1.73 | 1.62 | 1.67 | -0.05 | -2.91% | 261,623 |