5.00
price down icon4.94%   -0.26
pre-market  시장 영업 전:  4.96   -0.04   -0.80%
loading

Houston American Energy Corp 주식 (HUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $5.20 $4.95 $0.25 136,384.0 -4.94%
2025-10-29 $5.62 $5.11 $0.5022 302,771.0 +1.15%
2025-10-28 $5.52 $5.15 $0.37 247,901.0 -7.47%
2025-10-27 $5.89 $5.60 $0.29 97,748.0 -0.71%
2025-10-24 $6.00 $5.62 $0.385 246,411.0 -5.35%
2025-10-23 $6.70 $5.77 $0.93 975,096.0 +4.55%
2025-10-22 $5.95 $5.30 $0.65 201,804.0 +3.81%
2025-10-21 $5.64 $5.25 $0.39 130,555.0 +1.47%
2025-10-20 $5.54 $5.10 $0.44 88,370.0 +5.03%
2025-10-17 $5.42 $5.14 $0.28 85,629.0 -3.54%
2025-10-16 $5.72 $5.31 $0.4113 88,542.0 -4.29%
2025-10-15 $5.82 $5.58 $0.24 96,801.0 -2.95%
2025-10-14 $5.88 $5.52 $0.36 91,456.0 -0.17%
2025-10-13 $5.84 $5.57 $0.27 117,013.0 +3.21%
2025-10-10 $6.07 $5.50 $0.57 239,946.0 -8.20%
2025-10-09 $6.33 $6.08 $0.255 104,775.0 -0.97%
2025-10-08 $6.37 $6.11 $0.26 81,136.0 -1.44%
2025-10-07 $6.30 $6.13 $0.17 89,094.0 -1.42%
2025-10-06 $6.44 $6.10 $0.3358 169,307.0 +0.16%
2025-10-03 $6.77 $6.21 $0.56 273,291.0 -1.71%
2025-10-02 $6.50 $6.24 $0.265 138,687.0 +1.26%
2025-10-01 $6.41 $6.13 $0.275 170,144.0 +2.09%

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
2025-10 $6.77 $4.95 $1.82 4,309,245.0 -19.74%
2025-09 $8.56 $6.15 $2.41 4,571,409.0 -24.30%
2025-08 $11.40 $7.91 $3.49 2,697,244.0 -13.46%
2025-07 $12.70 $8.51 $4.19 5,770,797.0 -10.20%
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

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 DVN
$32.01
price down icon 0.12%
oil_gas_ep TPL
$928.50
price up icon 0.44%
oil_gas_ep EXE
$100.52
price up icon 0.11%
oil_gas_ep WDS
$16.01
price up icon 0.25%
oil_gas_ep EQT
$52.45
price up icon 1.25%
oil_gas_ep OXY
$40.70
price up icon 0.30%
자본화:     |  볼륨(24시간):