Houston American Energy C... (HUSA)
AMEX: HUSA
· Real-Time Price · USD
6.92
-0.06 (-0.86%)
At close: Sep 26, 2025, 3:59 PM
6.93
0.22%
After-hours: Sep 26, 2025, 07:55 PM EDT
HUSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.20 | 7.51 | 6.82 | 6.96 | 6.96 | -0.29% | 565,787 |
| Sep 25, 2025 | 6.79 | 7.31 | 6.63 | 6.98 | 6.98 | 2.65% | 413,300 |
| Sep 24, 2025 | 6.67 | 6.99 | 6.44 | 6.80 | 6.80 | 2.26% | 240,068 |
| Sep 23, 2025 | 6.55 | 7.05 | 6.54 | 6.65 | 6.65 | 1.68% | 219,841 |
| Sep 22, 2025 | 6.63 | 6.63 | 6.38 | 6.54 | 6.54 | -0.76% | 112,435 |
| Sep 19, 2025 | 6.68 | 6.75 | 6.55 | 6.59 | 6.59 | -1.93% | 120,400 |
| Sep 18, 2025 | 6.53 | 6.86 | 6.53 | 6.72 | 6.72 | 2.13% | 70,990 |
| Sep 17, 2025 | 6.62 | 6.88 | 6.50 | 6.58 | 6.58 | -2.52% | 105,893 |
| Sep 16, 2025 | 6.76 | 6.94 | 6.66 | 6.75 | 6.75 | 0.90% | 135,800 |
| Sep 15, 2025 | 6.81 | 6.83 | 6.45 | 6.69 | 6.69 | -2.76% | 159,800 |
| Sep 12, 2025 | 7.28 | 7.43 | 6.75 | 6.88 | 6.88 | -2.69% | 197,971 |
| Sep 11, 2025 | 7.25 | 7.50 | 7.00 | 7.07 | 7.07 | -6.48% | 194,700 |
| Sep 10, 2025 | 6.80 | 7.76 | 6.66 | 7.56 | 7.56 | 12.00% | 339,200 |
| Sep 9, 2025 | 6.51 | 7.70 | 6.51 | 6.75 | 6.75 | 3.05% | 351,814 |
| Sep 8, 2025 | 7.47 | 7.67 | 6.54 | 6.55 | 6.55 | -12.20% | 205,400 |
| Sep 5, 2025 | 7.94 | 8.07 | 7.15 | 7.46 | 7.46 | -5.57% | 158,396 |
| 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 |