Stockscreener 앱 받기
0.6151
7.53%
-0.0501
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.6893 | $0.6013 | $0.088 | 341,357.0 | -7.53% |
| 2025-04-03 | $0.7249 | $0.665 | $0.0599 | 298,661.0 | -11.31% |
| 2025-04-02 | $0.7699 | $0.73 | $0.0399 | 283,696.0 | +1.76% |
| 2025-04-01 | $0.7769 | $0.721 | $0.0559 | 294,057.0 | -4.29% |
| 2025-03-31 | $0.7869 | $0.7204 | $0.0665 | 648,841.0 | +6.90% |
| 2025-03-28 | $0.78 | $0.72 | $0.06 | 266,464.0 | -7.54% |
| 2025-03-27 | $0.8288 | $0.75 | $0.0788 | 637,100.0 | -5.31% |
| 2025-03-26 | $1.00 | $0.775 | $0.225 | 1,396,486.0 | -13.40% |
| 2025-03-25 | $1.04 | $0.942 | $0.098 | 842,786.0 | -7.77% |
| 2025-03-24 | $1.07 | $1.03 | $0.04 | 298,191.0 | -1.90% |
| 2025-03-21 | $1.08 | $1.05 | $0.0291 | 256,395.0 | -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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.7769 | $0.6013 | $0.1756 | 1,559,128.0 | -20.12% |
| 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
| 월 | 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
| 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% |
11.48%
자본화:
|
볼륨(24시간):