1.05
price down icon2.78%   -0.03
after-market 시간 외 거래: 1.05
loading

Houston American Energy Corp 주식 (HUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-21 $1.08 $1.05 $0.0291 235,387.0 -2.78%
2025-03-20 $1.14 $1.08 $0.06 319,481.0 -3.57%
2025-03-19 $1.15 $1.11 $0.0398 210,169.0 -0.88%
2025-03-18 $1.17 $1.11 $0.06 212,878.0 -0.88%
2025-03-17 $1.17 $1.06 $0.11 518,373.0 +6.54%
2025-03-14 $1.10 $1.02 $0.075 478,300.0 +5.94%
2025-03-13 $1.04 $1.00 $0.04 109,720.0 -0.98%
2025-03-12 $1.04 $0.9966 $0.0434 110,743.0 +2.35%
2025-03-11 $1.03 $0.98 $0.047 186,192.0 -0.34%
2025-03-10 $1.07 $0.9901 $0.0799 374,752.0 -4.76%
2025-03-07 $1.08 $1.02 $0.06 219,235.0 +2.94%
2025-03-06 $1.08 $1.02 $0.06 290,033.0 -5.56%
2025-03-05 $1.09 $1.03 $0.0595 261,949.0 -0.92%
2025-03-04 $1.09 $1.07 $0.02 22,544.0 +5.83%
2025-03-03 $1.16 $1.00 $0.16 432,491.0 -9.65%
2025-02-28 $1.17 $1.08 $0.09 224,945.0 +1.79%
2025-02-27 $1.18 $1.10 $0.08 231,453.0 -2.61%
2025-02-26 $1.24 $1.13 $0.11 338,590.0 -4.17%
2025-02-25 $1.26 $1.20 $0.06 193,109.0 -3.23%
2025-02-24 $1.30 $1.18 $0.125 769,723.0 -5.34%
2025-02-21 $1.40 $1.30 $0.0967 316,581.0 -4.38%
2025-02-20 $1.42 $1.34 $0.0754 259,276.0 -2.84%
2025-02-19 $1.49 $1.39 $0.10 529,624.0 +1.44%

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
2025-03 $1.17 $0.98 $0.19 4,217,634.0 -7.89%
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 EQT
$52.88
price down icon 1.58%
oil_gas_ep EXE
$107.35
price down icon 1.74%
oil_gas_ep WDS
$14.20
price down icon 1.53%
oil_gas_ep TPL
$1,273.15
price down icon 7.17%
oil_gas_ep CNQ
$30.33
price down icon 1.56%
oil_gas_ep OXY
$47.94
price down icon 0.04%
자본화:     |  볼륨(24시간):