Stockscreener 앱 받기
5.00
4.94%
-0.26
시장 영업 전:
4.96
-0.04
-0.80%
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.12%
0.44%
자본화:
|
볼륨(24시간):