Get the Stockscreener App
1.55
2.65%
+0.04
After Hours:
1.59
0.04
+2.58%
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 03, 2024, is $1.55.
- 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 $0.858 on September 14, 2020. Since then, Houston American Energy Corp's stock price has risen over 80.65% to $1.55 now.
- The 52-week high stock price for HUSA is $2.81, representing a 81.29% increase from the current share price, occurred on October 18, 2023.
- The 52-week low stock price for HUSA is $1.27, indicating a -18.06% decrease from the current share price, occurred on February 26, 2024.
- The closing price of Houston American Energy Corp (HUSA) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $1.59 | $1.49 | $0.105 | 187,606.0 | +2.65% |
| May 02, 2024 | $1.55 | $1.46 | $0.09 | 298,948.0 | -1.31% |
| May 01, 2024 | $1.63 | $1.51 | $0.12 | 374,421.0 | -4.97% |
| Apr 30, 2024 | $1.77 | $1.59 | $0.18 | 990,881.0 | -1.83% |
| Apr 29, 2024 | $1.76 | $1.61 | $0.15 | 404,443.0 | -1.80% |
| Apr 26, 2024 | $1.71 | $1.61 | $0.10 | 463,681.0 | +3.09% |
| Apr 25, 2024 | $1.68 | $1.58 | $0.0988 | 535,322.0 | -4.71% |
| Apr 24, 2024 | $1.77 | $1.65 | $0.12 | 679,199.0 | +3.66% |
| Apr 23, 2024 | $1.76 | $1.60 | $0.16 | 903,333.0 | -5.75% |
| Apr 22, 2024 | $1.85 | $1.70 | $0.15 | 796,423.0 | -8.90% |
| Apr 19, 2024 | $2.08 | $1.71 | $0.3699 | 2,930,428.0 | +14.37% |
| Apr 18, 2024 | $1.94 | $1.60 | $0.3399 | 1,291,102.0 | -8.24% |
| Apr 17, 2024 | $2.02 | $1.80 | $0.2199 | 833,485.0 | -4.71% |
| Apr 16, 2024 | $2.20 | $1.91 | $0.29 | 2,238,750.0 | -17.32% |
| Apr 15, 2024 | $2.45 | $1.85 | $0.60 | 5,087,040.0 | +6.94% |
| Apr 12, 2024 | $2.57 | $1.67 | $0.901 | 15,037,354.0 | +35.00% |
| Apr 11, 2024 | $1.70 | $1.57 | $0.131 | 217,133.0 | -1.23% |
| Apr 10, 2024 | $1.66 | $1.42 | $0.24 | 787,772.0 | +8.72% |
| Apr 09, 2024 | $1.57 | $1.48 | $0.09 | 237,287.0 | -6.57% |
| Apr 08, 2024 | $1.71 | $1.58 | $0.13 | 388,412.0 | -8.87% |
| Apr 05, 2024 | $1.80 | $1.58 | $0.22 | 735,256.0 | +8.70% |
| Apr 04, 2024 | $1.68 | $1.40 | $0.28 | 723,737.0 | +12.59% |
| Apr 03, 2024 | $1.52 | $1.38 | $0.1399 | 374,206.0 | -8.33% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.63 | $1.46 | $0.17 | 1,048,581.0 | -3.73% |
| 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% |
Houston American Energy Corp Stock (HUSA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.09 | $3.15 | $0.94 | 4,120,566.0 | -14.00% |
| Nov, 2022 | $4.68 | $3.55 | $1.13 | 13,450,613.0 | +4.99% |
| Oct, 2022 | $4.73 | $3.43 | $1.30 | 23,921,171.0 | +10.12% |
| Sep, 2022 | $4.82 | $3.08 | $1.74 | 18,053,931.0 | -20.46% |
| Aug, 2022 | $5.50 | $3.50 | $2.00 | 69,080,180.0 | -1.36% |
| Jul, 2022 | $4.79 | $3.66 | $1.13 | 26,569,830.0 | -3.92% |
| Jun, 2022 | $8.60 | $3.95 | $4.65 | 302,639,559.0 | -4.18% |
| May, 2022 | $6.15 | $2.72 | $3.43 | 140,763,932.0 | +34.55% |
| Apr, 2022 | $5.78 | $3.19 | $2.59 | 87,747,192.0 | -19.82% |
| Mar, 2022 | $16.61 | $1.37 | $15.24 | 469,627,590.0 | +214.89% |
| Feb, 2022 | $1.71 | $1.07 | $0.64 | 21,472,187.0 | +6.82% |
| Jan, 2022 | $1.90 | $1.30 | $0.60 | 7,067,788.0 | -7.69% |
2.00%
Cap:
|
Volume (24h):