0.667
price up icon2.62%   0.017
after-market 시간 외 거래: .65 -0.017 -2.55%
loading

Houston American Energy Corp 주식 (HUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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

고가 저가 고가 - 저가 거래량 % 변화
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%

Houston American Energy Corp 주식 (HUSA) 가격 이력 2024

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

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%
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%
자본화:     |  볼륨(24시간):