Get the Stockscreener App
10.61
2.30%
-0.25
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 July 28, 2025, is $10.61.
- Houston American Energy Corp all-time high stock price is $25.56, occurred on June 23, 2025.
- The lowest Houston American Energy Corp stock price recorded was $0.3853 on June 02, 2025. Since then, Houston American Energy Corp's stock price has risen over 2,654% to $10.61 now.
- The 52-week high stock price for HUSA is $25.56, representing a 140.90% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for HUSA is $0.3853, indicating a -96.37% decrease from the current share price, occurred on June 02, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $11.15 | $10.51 | $0.6399 | 81,287.0 | -2.30% |
| Jul 25, 2025 | $11.28 | $10.50 | $0.78 | 104,121.0 | -2.95% |
| Jul 24, 2025 | $11.56 | $10.51 | $1.05 | 171,876.0 | +3.90% |
| Jul 23, 2025 | $10.94 | $10.73 | $0.21 | 20,152.0 | +1.99% |
| Jul 22, 2025 | $10.63 | $9.90 | $0.7301 | 88,706.0 | +6.24% |
| Jul 21, 2025 | $11.00 | $9.93 | $1.07 | 166,416.0 | -10.29% |
| Jul 18, 2025 | $11.30 | $10.79 | $0.5049 | 159,048.0 | +1.19% |
| Jul 17, 2025 | $11.05 | $10.50 | $0.55 | 100,502.0 | +2.72% |
| Jul 16, 2025 | $10.82 | $10.05 | $0.7678 | 192,800.0 | -0.84% |
| Jul 15, 2025 | $10.83 | $10.34 | $0.49 | 146,480.0 | +0.28% |
| Jul 14, 2025 | $11.81 | $10.60 | $1.21 | 361,016.0 | -11.91% |
| Jul 11, 2025 | $12.70 | $10.87 | $1.83 | 463,771.0 | +10.64% |
| Jul 10, 2025 | $11.53 | $10.13 | $1.40 | 589,865.0 | +10.11% |
| Jul 09, 2025 | $10.65 | $9.30 | $1.35 | 340,642.0 | +1.83% |
| Jul 08, 2025 | $10.20 | $9.25 | $0.95 | 259,443.0 | +4.25% |
| Jul 07, 2025 | $9.60 | $8.51 | $1.09 | 294,410.0 | -0.11% |
| Jul 03, 2025 | $10.10 | $9.10 | $0.995 | 370,436.0 | -8.54% |
| Jul 02, 2025 | $11.09 | $9.69 | $1.40 | 378,920.0 | -7.54% |
| Jul 01, 2025 | $12.18 | $10.01 | $2.17 | 482,404.0 | +5.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $12.70 | $8.51 | $4.19 | 4,853,582.0 | +0.19% |
| Jun, 2025 | $25.56 | $0.3853 | $25.17 | 84,008,430.0 | +2,248% |
| May, 2025 | $0.7319 | $0.45 | $0.2819 | 6,047,073.0 | -20.88% |
| 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% |
3.49%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):