Stockscreener 앱 받기
1.42
2.74%
-0.04
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.51 | $1.41 | $0.0996 | 165,354.0 | -2.74% |
| 2024-11-20 | $1.52 | $1.46 | $0.065 | 235,344.0 | -4.58% |
| 2024-11-19 | $1.59 | $1.47 | $0.12 | 489,522.0 | +4.08% |
| 2024-11-18 | $1.50 | $1.43 | $0.07 | 359,832.0 | +2.80% |
| 2024-11-15 | $1.54 | $1.43 | $0.1084 | 242,466.0 | -6.54% |
| 2024-11-14 | $1.60 | $1.47 | $0.13 | 461,759.0 | +3.38% |
| 2024-11-13 | $1.53 | $1.36 | $0.1698 | 657,764.0 | +5.71% |
| 2024-11-12 | $1.43 | $1.32 | $0.1043 | 410,216.0 | +5.26% |
| 2024-11-11 | $1.36 | $1.26 | $0.10 | 573,156.0 | +0.76% |
| 2024-11-08 | $1.32 | $1.26 | $0.06 | 370,735.0 | +0.76% |
| 2024-11-07 | $1.35 | $1.28 | $0.07 | 487,182.0 | -2.96% |
| 2024-11-06 | $1.42 | $1.30 | $0.1199 | 918,462.0 | +2.27% |
| 2024-11-05 | $1.33 | $1.30 | $0.03 | 235,520.0 | +0.00% |
| 2024-11-04 | $1.34 | $1.29 | $0.05 | 523,982.0 | +1.54% |
| 2024-11-01 | $1.37 | $1.28 | $0.085 | 572,648.0 | -5.80% |
| 2024-10-31 | $1.39 | $1.28 | $0.1101 | 1,350,969.0 | +9.52% |
| 2024-10-30 | $1.35 | $1.25 | $0.10 | 558,589.0 | +0.80% |
| 2024-10-29 | $1.35 | $1.25 | $0.10 | 457,430.0 | -6.72% |
| 2024-10-28 | $1.45 | $1.33 | $0.1149 | 1,259,369.0 | -16.25% |
| 2024-10-25 | $1.60 | $1.43 | $0.175 | 621,502.0 | +11.11% |
| 2024-10-24 | $1.44 | $1.34 | $0.10 | 227,137.0 | +4.35% |
| 2024-10-23 | $1.46 | $1.36 | $0.096 | 274,053.0 | -4.83% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.60 | $1.26 | $0.34 | 6,869,296.0 | +2.90% |
| 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% |
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% |
2.76%
자본화:
|
볼륨(24시간):