0.667
price up icon2.62%   0.017
after-market アフターアワーズ: .65 -0.017 -2.55%
loading

Houston American Energy Corp (HUSA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-05-23 $0.6816 $0.6617 $0.0199 118,804.0 +2.62%
2025-05-22 $0.6766 $0.6238 $0.0528 214,494.0 -3.29%
2025-05-21 $0.6968 $0.64 $0.0568 340,200.0 +5.61%
2025-05-20 $0.6652 $0.6301 $0.0351 107,255.0 +0.89%
2025-05-19 $0.6599 $0.61 $0.0499 109,626.0 +0.13%
2025-05-16 $0.6496 $0.61 $0.0396 133,591.0 +1.61%
2025-05-15 $0.68 $0.6055 $0.0745 257,480.0 -8.16%
2025-05-14 $0.7319 $0.67 $0.0619 150,026.0 -3.74%
2025-05-13 $0.7174 $0.6501 $0.0673 401,043.0 +5.41%
2025-05-12 $0.6653 $0.64 $0.0253 297,077.0 +4.94%
2025-05-09 $0.6595 $0.6213 $0.0382 111,128.0 -1.00%
2025-05-08 $0.6433 $0.60 $0.0433 205,965.0 +6.68%
2025-05-07 $0.6255 $0.585 $0.0405 206,170.0 -0.45%
2025-05-06 $0.6199 $0.5941 $0.0258 175,107.0 -0.36%
2025-05-05 $0.6175 $0.5929 $0.0246 94,499.0 -0.79%
2025-05-02 $0.6264 $0.571 $0.0554 354,054.0 +5.54%
2025-05-01 $0.6553 $0.57 $0.0853 1,010,959.0 +1.40%
2025-04-30 $0.6071 $0.57 $0.0371 152,829.0 -4.20%
2025-04-29 $0.6308 $0.5948 $0.036 124,949.0 -2.30%
2025-04-28 $0.6306 $0.5806 $0.05 107,661.0 -2.90%
2025-04-25 $0.6386 $0.581 $0.0576 120,031.0 +2.82%

Houston American Energy Corp (HUSA) 株の年ごとの株価履歴

この詳細な分析では、Houston American Energy Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUSA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Houston American Energy Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHouston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-05 $0.7319 $0.57 $0.1619 4,406,282.0 +17.02%
2025-04 $0.7769 $0.5028 $0.2741 4,812,935.0 -25.97%
2025-03 $1.17 $0.72 $0.45 8,093,123.0 -32.46%
2025-02 $1.75 $1.08 $0.67 10,307,009.0 -23.49%
2025-01 $3.20 $1.30 $1.90 55,776,697.0 +15.50%

2024年のHouston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.49 $1.18 $0.31 4,073,735.0 -2.88%
2024-11 $1.60 $1.26 $0.34 7,485,892.0 +0.72%
2024-10 $1.83 $1.05 $0.78 45,390,284.0 +25.45%
2024-09 $1.12 $0.9606 $0.1594 2,894,091.0 -1.79%
2024-08 $1.64 $1.04 $0.60 28,530,950.0 -18.25%
2024-07 $1.37 $1.14 $0.23 3,049,017.0 +6.20%
2024-06 $1.34 $1.18 $0.16 3,331,388.0 -3.01%
2024-05 $1.63 $1.30 $0.33 4,787,855.0 -17.39%
2024-04 $2.57 $1.31 $1.26 37,880,980.0 +21.05%
2024-03 $1.45 $1.27 $0.18 1,391,592.0 +0.76%
2024-02 $1.58 $1.27 $0.3083 1,416,836.0 -14.84%
2024-01 $1.85 $1.53 $0.32 2,295,027.0 -13.41%

2023年のHouston American Energy Corp (HUSA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $1.90 $1.60 $0.2999 2,888,622.0 +2.29%
2023-11 $2.04 $1.68 $0.36 3,206,792.0 -8.85%
2023-10 $2.81 $1.67 $1.14 13,282,423.0 -1.54%
2023-09 $2.50 $1.90 $0.60 3,000,856.0 +1.04%
2023-08 $2.53 $1.73 $0.7999 2,142,315.0 -18.22%
2023-07 $2.52 $2.01 $0.51 2,593,192.0 +10.80%
2023-06 $2.62 $2.02 $0.5995 1,869,453.0 -4.91%
2023-05 $2.49 $2.07 $0.42 1,877,911.0 -0.44%
2023-04 $3.12 $2.11 $1.01 6,656,432.0 -13.13%
2023-03 $3.38 $2.30 $1.08 3,115,621.0 -20.80%
2023-02 $3.85 $3.23 $0.62 2,276,498.0 -9.67%
2023-01 $4.03 $3.15 $0.8762 2,690,112.0 +5.23%
oil_gas_ep WDS
$13.94
price up icon 1.23%
oil_gas_ep EXE
$115.96
price up icon 1.37%
oil_gas_ep TPL
$1,272.41
price down icon 0.51%
oil_gas_ep EQT
$55.61
price down icon 0.14%
$135.86
price down icon 0.32%
oil_gas_ep HES
$131.36
price up icon 1.03%
大文字化:     |  ボリューム (24 時間):