loading

Houston American Energy Corp Stock (HUSA) Price History

The historical daily chart and data for Houston American Energy Corp stock (HUSA), adjusted for splits and dividends, show that the latest closing stock price as of May 23, 2025, is $0.667.
  • Houston American Energy Corp all-time high stock price is $16.61, occurred on March 08, 2022.
  • The lowest Houston American Energy Corp stock price recorded was $0.5028 on April 09, 2025. Since then, Houston American Energy Corp's stock price has risen over 32.66% to $0.667 now.
  • The 52-week high stock price for HUSA is $3.20, representing a 379.76% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for HUSA is $0.5028, indicating a -24.62% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Houston American Energy Corp (HUSA) stock in the beginning of 2024 was $1.49. The stock closed the year at $3.44, a gain of over 130.87% for the year.
The table below shows more information about HUSA historical price data:
Date High Low High - Low Volume % Change
May 23, 2025 $0.6816 $0.6617 $0.0199 118,804.0 +2.62%
May 22, 2025 $0.6766 $0.6238 $0.0528 214,494.0 -3.29%
May 21, 2025 $0.6968 $0.64 $0.0568 340,200.0 +5.61%
May 20, 2025 $0.6652 $0.6301 $0.0351 107,255.0 +0.89%
May 19, 2025 $0.6599 $0.61 $0.0499 109,626.0 +0.13%
May 16, 2025 $0.6496 $0.61 $0.0396 133,591.0 +1.61%
May 15, 2025 $0.68 $0.6055 $0.0745 257,480.0 -8.16%
May 14, 2025 $0.7319 $0.67 $0.0619 150,026.0 -3.74%
May 13, 2025 $0.7174 $0.6501 $0.0673 401,043.0 +5.41%
May 12, 2025 $0.6653 $0.64 $0.0253 297,077.0 +4.94%
May 09, 2025 $0.6595 $0.6213 $0.0382 111,128.0 -1.00%
May 08, 2025 $0.6433 $0.60 $0.0433 205,965.0 +6.68%
May 07, 2025 $0.6255 $0.585 $0.0405 206,170.0 -0.45%
May 06, 2025 $0.6199 $0.5941 $0.0258 175,107.0 -0.36%
May 05, 2025 $0.6175 $0.5929 $0.0246 94,499.0 -0.79%
May 02, 2025 $0.6264 $0.571 $0.0554 354,054.0 +5.54%
May 01, 2025 $0.6553 $0.57 $0.0853 1,010,959.0 +1.40%
Apr 30, 2025 $0.6071 $0.57 $0.0371 152,829.0 -4.20%
Apr 29, 2025 $0.6308 $0.5948 $0.036 124,949.0 -2.30%
Apr 28, 2025 $0.6306 $0.5806 $0.05 107,661.0 -2.90%
Apr 25, 2025 $0.6386 $0.581 $0.0576 120,031.0 +2.82%

Houston American Energy Corp Stock (HUSA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Houston American Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Houston American Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Houston American Energy Corp Stock (HUSA) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $0.7319 $0.57 $0.1619 4,406,282.0 +17.02%
Apr, 2025 $0.7769 $0.5028 $0.2741 4,812,935.0 -25.97%
Mar, 2025 $1.17 $0.72 $0.45 8,093,123.0 -32.46%
Feb, 2025 $1.75 $1.08 $0.67 10,307,009.0 -23.49%
Jan, 2025 $3.20 $1.30 $1.90 55,776,697.0 +15.50%

Houston American Energy Corp Stock (HUSA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.49 $1.18 $0.31 4,073,735.0 -2.88%
Nov, 2024 $1.60 $1.26 $0.34 7,485,892.0 +0.72%
Oct, 2024 $1.83 $1.05 $0.78 45,390,284.0 +25.45%
Sep, 2024 $1.12 $0.9606 $0.1594 2,894,091.0 -1.79%
Aug, 2024 $1.64 $1.04 $0.60 28,530,950.0 -18.25%
Jul, 2024 $1.37 $1.14 $0.23 3,049,017.0 +6.20%
Jun, 2024 $1.34 $1.18 $0.16 3,331,388.0 -3.01%
May, 2024 $1.63 $1.30 $0.33 4,787,855.0 -17.39%
Apr, 2024 $2.57 $1.31 $1.26 37,880,980.0 +21.05%
Mar, 2024 $1.45 $1.27 $0.18 1,391,592.0 +0.76%
Feb, 2024 $1.58 $1.27 $0.3083 1,416,836.0 -14.84%
Jan, 2024 $1.85 $1.53 $0.32 2,295,027.0 -13.41%

Houston American Energy Corp Stock (HUSA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.90 $1.60 $0.2999 2,888,622.0 +2.29%
Nov, 2023 $2.04 $1.68 $0.36 3,206,792.0 -8.85%
Oct, 2023 $2.81 $1.67 $1.14 13,282,423.0 -1.54%
Sep, 2023 $2.50 $1.90 $0.60 3,000,856.0 +1.04%
Aug, 2023 $2.53 $1.73 $0.7999 2,142,315.0 -18.22%
Jul, 2023 $2.52 $2.01 $0.51 2,593,192.0 +10.80%
Jun, 2023 $2.62 $2.02 $0.5995 1,869,453.0 -4.91%
May, 2023 $2.49 $2.07 $0.42 1,877,911.0 -0.44%
Apr, 2023 $3.12 $2.11 $1.01 6,656,432.0 -13.13%
Mar, 2023 $3.38 $2.30 $1.08 3,115,621.0 -20.80%
Feb, 2023 $3.85 $3.23 $0.62 2,276,498.0 -9.67%
Jan, 2023 $4.03 $3.15 $0.8762 2,690,112.0 +5.23%
oil_gas_ep WDS
$13.94
price up icon 1.23%
oil_gas_ep EXE
$115.96
price up icon 1.37%
oil_gas_ep TPL
$1,272.41
price down icon 0.51%
oil_gas_ep EQT
$55.61
price down icon 0.14%
$135.86
price down icon 0.32%
oil_gas_ep HES
$131.36
price up icon 1.03%
Cap:     |  Volume (24h):