Get the Stockscreener App
9.41
0.11%
-0.010
After Hours:
9.44
0.03
+0.32%
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 07, 2025, is $9.41.
- Houston American Energy Corp all-time high stock price is $24.47, occurred on June 17, 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 2,342% to $9.41 now.
- The 52-week high stock price for HUSA is $24.47, representing a 160.04% increase from the current share price, occurred on June 17, 2025.
- The 52-week low stock price for HUSA is $0.3853, indicating a -95.91% 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 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% |
| Jun 30, 2025 | $11.90 | $10.33 | $1.57 | 438,931.0 | -11.90% |
| Jun 27, 2025 | $12.93 | $11.85 | $1.08 | 451,854.0 | -7.89% |
| Jun 26, 2025 | $14.25 | $12.55 | $1.70 | 564,884.0 | +5.50% |
| Jun 25, 2025 | $13.98 | $10.71 | $3.27 | 1,335,623.0 | -3.59% |
| Jun 24, 2025 | $13.49 | $11.55 | $1.94 | 2,190,378.0 | -30.80% |
| Jun 23, 2025 | $25.56 | $17.29 | $8.27 | 12,341,734.0 | +25.27% |
| Jun 20, 2025 | $16.00 | $13.40 | $2.60 | 2,126,003.0 | -15.43% |
| Jun 18, 2025 | $18.88 | $15.61 | $3.27 | 5,486,219.0 | -12.50% |
| Jun 17, 2025 | $24.47 | $11.00 | $13.47 | 18,041,929.0 | +88.68% |
| Jun 16, 2025 | $13.88 | $9.56 | $4.32 | 3,032,548.0 | -32.27% |
| Jun 13, 2025 | $19.74 | $12.74 | $7.00 | 28,444,118.0 | +119.19% |
| Jun 12, 2025 | $9.20 | $5.89 | $3.31 | 6,355,779.0 | +30.77% |
| Jun 11, 2025 | $5.74 | $4.40 | $1.34 | 516,229.0 | +24.37% |
| Jun 10, 2025 | $4.82 | $3.96 | $0.86 | 135,761.0 | +1.39% |
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 | $12.18 | $8.51 | $3.67 | 1,820,580.0 | -11.14% |
| 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% |
3.91%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):