Stockscreener 앱 받기
10.86
2.95%
-0.33
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $11.28 | $10.50 | $0.78 | 104,121.0 | -2.95% |
| 2025-07-24 | $11.56 | $10.51 | $1.05 | 171,876.0 | +3.90% |
| 2025-07-23 | $10.94 | $10.73 | $0.21 | 20,152.0 | +1.99% |
| 2025-07-22 | $10.63 | $9.90 | $0.7301 | 88,706.0 | +6.24% |
| 2025-07-21 | $11.00 | $9.93 | $1.07 | 166,416.0 | -10.29% |
| 2025-07-18 | $11.30 | $10.79 | $0.5049 | 159,048.0 | +1.19% |
| 2025-07-17 | $11.05 | $10.50 | $0.55 | 100,502.0 | +2.72% |
| 2025-07-16 | $10.82 | $10.05 | $0.7678 | 192,800.0 | -0.84% |
| 2025-07-15 | $10.83 | $10.34 | $0.49 | 146,480.0 | +0.28% |
| 2025-07-14 | $11.81 | $10.60 | $1.21 | 361,016.0 | -11.91% |
| 2025-07-11 | $12.70 | $10.87 | $1.83 | 463,771.0 | +10.64% |
| 2025-07-10 | $11.53 | $10.13 | $1.40 | 589,865.0 | +10.11% |
| 2025-07-09 | $10.65 | $9.30 | $1.35 | 340,642.0 | +1.83% |
| 2025-07-08 | $10.20 | $9.25 | $0.95 | 259,443.0 | +4.25% |
| 2025-07-07 | $9.60 | $8.51 | $1.09 | 294,410.0 | -0.11% |
| 2025-07-03 | $10.10 | $9.10 | $0.995 | 370,436.0 | -8.54% |
| 2025-07-02 | $11.09 | $9.69 | $1.40 | 378,920.0 | -7.54% |
| 2025-07-01 | $12.18 | $10.01 | $2.17 | 482,404.0 | +5.19% |
| 2025-06-30 | $11.90 | $10.33 | $1.57 | 438,931.0 | -11.90% |
| 2025-06-27 | $12.93 | $11.85 | $1.08 | 451,854.0 | -7.89% |
Houston American Energy Corp 주식 (HUSA) 연도별 가격 이력
이 심층 분석에서는 Houston American Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Houston American Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Houston American Energy Corp 주식 (HUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.70 | $8.51 | $4.19 | 4,795,129.0 | +2.55% |
| 2025-06 | $25.56 | $0.3853 | $25.17 | 84,008,430.0 | +2,248% |
| 2025-05 | $0.7319 | $0.45 | $0.2819 | 6,047,073.0 | -20.88% |
| 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% |
Houston American Energy Corp 주식 (HUSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Houston American Energy Corp 주식 (HUSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.08%
1.02%
자본화:
|
볼륨(24시간):