Get the Stockscreener App
1.39
0.72%
0.01
After Hours:
1.39
Houston American Energy Corp Stock (HUSA) Price History
The historical daily chart and data for Houston American Energy Corp stock (HUSA), adjusted for splits and dividends, show that the latest closing stock price as of November 29, 2024, is $1.39.
- Houston American Energy Corp all-time high stock price is $16.61, occurred on March 08, 2022.
- The lowest Houston American Energy Corp stock price recorded was $0.858 on September 14, 2020. Since then, Houston American Energy Corp's stock price has risen over 62.00% to $1.39 now.
- The 52-week high stock price for HUSA is $2.5704, representing a 84.92% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for HUSA is $0.9606, indicating a -30.89% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Houston American Energy Corp (HUSA) stock in the beginning of 2023 was $1.49. The stock closed the year at $3.44, a gain of over 130.87% for the year.
The table below shows more information about HUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $1.41 | $1.38 | $0.03 | 74,759.0 | +0.72% |
| Nov 27, 2024 | $1.42 | $1.35 | $0.0657 | 113,107.0 | -0.72% |
| Nov 26, 2024 | $1.43 | $1.37 | $0.055 | 163,310.0 | +0.72% |
| Nov 25, 2024 | $1.45 | $1.38 | $0.07 | 246,023.0 | -5.48% |
| Nov 22, 2024 | $1.48 | $1.41 | $0.065 | 184,751.0 | +2.82% |
| Nov 21, 2024 | $1.51 | $1.41 | $0.0996 | 165,354.0 | -2.74% |
| Nov 20, 2024 | $1.52 | $1.46 | $0.065 | 235,344.0 | -4.58% |
| Nov 19, 2024 | $1.59 | $1.47 | $0.12 | 489,522.0 | +4.08% |
| Nov 18, 2024 | $1.50 | $1.43 | $0.07 | 359,832.0 | +2.80% |
| Nov 15, 2024 | $1.54 | $1.43 | $0.1084 | 242,466.0 | -6.54% |
| Nov 14, 2024 | $1.60 | $1.47 | $0.13 | 461,759.0 | +3.38% |
| Nov 13, 2024 | $1.53 | $1.36 | $0.1698 | 657,764.0 | +5.71% |
| Nov 12, 2024 | $1.43 | $1.32 | $0.1043 | 410,216.0 | +5.26% |
| Nov 11, 2024 | $1.36 | $1.26 | $0.10 | 573,156.0 | +0.76% |
| Nov 08, 2024 | $1.32 | $1.26 | $0.06 | 370,735.0 | +0.76% |
| Nov 07, 2024 | $1.35 | $1.28 | $0.07 | 487,182.0 | -2.96% |
| Nov 06, 2024 | $1.42 | $1.30 | $0.1199 | 918,462.0 | +2.27% |
| Nov 05, 2024 | $1.33 | $1.30 | $0.03 | 235,520.0 | +0.00% |
| Nov 04, 2024 | $1.34 | $1.29 | $0.05 | 523,982.0 | +1.54% |
| Nov 01, 2024 | $1.37 | $1.28 | $0.085 | 572,648.0 | -5.80% |
Houston American Energy Corp Stock (HUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Houston American Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Houston American Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Houston American Energy Corp Stock (HUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.60 | $1.26 | $0.34 | 7,560,651.0 | +0.72% |
| Oct, 2024 | $1.83 | $1.05 | $0.78 | 45,390,284.0 | +25.45% |
| Sep, 2024 | $1.12 | $0.9606 | $0.1594 | 2,894,091.0 | -1.79% |
| Aug, 2024 | $1.64 | $1.04 | $0.60 | 28,530,950.0 | -18.25% |
| Jul, 2024 | $1.37 | $1.14 | $0.23 | 3,049,017.0 | +6.20% |
| Jun, 2024 | $1.34 | $1.18 | $0.16 | 3,331,388.0 | -3.01% |
| May, 2024 | $1.63 | $1.30 | $0.33 | 4,787,855.0 | -17.39% |
| Apr, 2024 | $2.57 | $1.31 | $1.26 | 37,880,980.0 | +21.05% |
| Mar, 2024 | $1.45 | $1.27 | $0.18 | 1,391,592.0 | +0.76% |
| Feb, 2024 | $1.58 | $1.27 | $0.3083 | 1,416,836.0 | -14.84% |
| Jan, 2024 | $1.85 | $1.53 | $0.32 | 2,295,027.0 | -13.41% |
Houston American Energy Corp Stock (HUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.90 | $1.60 | $0.2999 | 2,888,622.0 | +2.29% |
| Nov, 2023 | $2.04 | $1.68 | $0.36 | 3,206,792.0 | -8.85% |
| Oct, 2023 | $2.81 | $1.67 | $1.14 | 13,282,423.0 | -1.54% |
| Sep, 2023 | $2.50 | $1.90 | $0.60 | 3,000,856.0 | +1.04% |
| Aug, 2023 | $2.53 | $1.73 | $0.7999 | 2,142,315.0 | -18.22% |
| Jul, 2023 | $2.52 | $2.01 | $0.51 | 2,593,192.0 | +10.80% |
| Jun, 2023 | $2.62 | $2.02 | $0.5995 | 1,869,453.0 | -4.91% |
| May, 2023 | $2.49 | $2.07 | $0.42 | 1,877,911.0 | -0.44% |
| Apr, 2023 | $3.12 | $2.11 | $1.01 | 6,656,432.0 | -13.13% |
| Mar, 2023 | $3.38 | $2.30 | $1.08 | 3,115,621.0 | -20.80% |
| Feb, 2023 | $3.85 | $3.23 | $0.62 | 2,276,498.0 | -9.67% |
| Jan, 2023 | $4.03 | $3.15 | $0.8762 | 2,690,112.0 | +5.23% |
Houston American Energy Corp Stock (HUSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.09 | $3.15 | $0.94 | 4,120,566.0 | -14.00% |
| Nov, 2022 | $4.68 | $3.55 | $1.13 | 13,450,613.0 | +4.99% |
| Oct, 2022 | $4.73 | $3.43 | $1.30 | 23,921,171.0 | +10.12% |
| Sep, 2022 | $4.82 | $3.08 | $1.74 | 18,053,931.0 | -20.46% |
| Aug, 2022 | $5.50 | $3.50 | $2.00 | 69,080,180.0 | -1.36% |
| Jul, 2022 | $4.79 | $3.66 | $1.13 | 26,569,830.0 | -3.92% |
| Jun, 2022 | $8.60 | $3.95 | $4.65 | 302,639,559.0 | -4.18% |
| May, 2022 | $6.15 | $2.72 | $3.43 | 140,763,932.0 | +34.55% |
| Apr, 2022 | $5.78 | $3.19 | $2.59 | 87,747,192.0 | -19.82% |
| Mar, 2022 | $16.61 | $1.37 | $15.24 | 469,627,590.0 | +214.89% |
| Feb, 2022 | $1.71 | $1.07 | $0.64 | 21,472,187.0 | +6.82% |
| Jan, 2022 | $1.90 | $1.30 | $0.60 | 7,067,788.0 | -7.69% |
0.21%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):