Stockscreener 앱 받기
1.38
1.43%
-0.02
시간 외 거래:
1.40
0.02
+1.45%
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.42 | $1.36 | $0.06 | 290,735.0 | -1.43% |
| 2024-05-16 | $1.47 | $1.40 | $0.07 | 193,061.0 | +0.00% |
| 2024-05-15 | $1.47 | $1.40 | $0.0741 | 275,262.0 | -2.78% |
| 2024-05-14 | $1.56 | $1.42 | $0.14 | 496,141.0 | -4.64% |
| 2024-05-13 | $1.59 | $1.50 | $0.09 | 351,723.0 | -1.95% |
| 2024-05-10 | $1.62 | $1.53 | $0.09 | 166,941.0 | -2.53% |
| 2024-05-09 | $1.63 | $1.56 | $0.07 | 145,781.0 | +1.94% |
| 2024-05-08 | $1.60 | $1.50 | $0.10 | 377,660.0 | +3.33% |
| 2024-05-07 | $1.55 | $1.48 | $0.07 | 209,705.0 | -0.66% |
| 2024-05-06 | $1.59 | $1.51 | $0.08 | 258,551.0 | -2.58% |
| 2024-05-03 | $1.59 | $1.49 | $0.105 | 187,606.0 | +2.65% |
| 2024-05-02 | $1.55 | $1.46 | $0.09 | 298,948.0 | -1.31% |
| 2024-05-01 | $1.63 | $1.51 | $0.12 | 374,421.0 | -4.97% |
| 2024-04-30 | $1.77 | $1.59 | $0.18 | 990,881.0 | -1.83% |
| 2024-04-29 | $1.76 | $1.61 | $0.15 | 404,443.0 | -1.80% |
| 2024-04-26 | $1.71 | $1.61 | $0.10 | 463,681.0 | +3.09% |
| 2024-04-25 | $1.68 | $1.58 | $0.0988 | 535,322.0 | -4.71% |
| 2024-04-24 | $1.77 | $1.65 | $0.12 | 679,199.0 | +3.66% |
| 2024-04-23 | $1.76 | $1.60 | $0.16 | 903,333.0 | -5.75% |
| 2024-04-22 | $1.85 | $1.70 | $0.15 | 796,423.0 | -8.90% |
| 2024-04-19 | $2.08 | $1.71 | $0.3699 | 2,930,428.0 | +14.37% |
| 2024-04-18 | $1.94 | $1.60 | $0.3399 | 1,291,102.0 | -8.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.63 | $1.36 | $0.27 | 3,917,270.0 | -14.29% |
| 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% |
Houston American Energy Corp 주식 (HUSA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.09 | $3.15 | $0.94 | 4,120,566.0 | -14.00% |
| 2022-11 | $4.68 | $3.55 | $1.13 | 13,450,613.0 | +4.99% |
| 2022-10 | $4.73 | $3.43 | $1.30 | 23,921,171.0 | +10.12% |
| 2022-09 | $4.82 | $3.08 | $1.74 | 18,053,931.0 | -20.46% |
| 2022-08 | $5.50 | $3.50 | $2.00 | 69,080,180.0 | -1.36% |
| 2022-07 | $4.79 | $3.66 | $1.13 | 26,569,830.0 | -3.92% |
| 2022-06 | $8.60 | $3.95 | $4.65 | 302,639,559.0 | -4.18% |
| 2022-05 | $6.15 | $2.72 | $3.43 | 140,763,932.0 | +34.55% |
| 2022-04 | $5.78 | $3.19 | $2.59 | 87,747,192.0 | -19.82% |
| 2022-03 | $16.61 | $1.37 | $15.24 | 469,627,590.0 | +214.89% |
| 2022-02 | $1.71 | $1.07 | $0.64 | 21,472,187.0 | +6.82% |
| 2022-01 | $1.90 | $1.30 | $0.60 | 7,067,788.0 | -7.69% |
1.63%
0.27%
자본화:
|
볼륨(24시간):