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 02, 2025, is $0.61.
  • 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 21.32% to $0.61 now.
  • The 52-week high stock price for HUSA is $3.20, representing a 424.59% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for HUSA is $0.5028, indicating a -17.57% 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 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%
Apr 24, 2025 $0.614 $0.5692 $0.0448 277,695.0 +9.32%
Apr 23, 2025 $0.579 $0.5484 $0.0306 146,026.0 +2.65%
Apr 22, 2025 $0.5497 $0.5247 $0.025 179,553.0 +0.30%
Apr 21, 2025 $0.5838 $0.53 $0.0538 206,405.0 -5.41%
Apr 17, 2025 $0.5876 $0.55 $0.0376 250,597.0 +3.94%
Apr 16, 2025 $0.5645 $0.531 $0.0335 135,190.0 -2.39%
Apr 15, 2025 $0.569 $0.5329 $0.0361 97,806.0 +0.32%
Apr 14, 2025 $0.5959 $0.5401 $0.0558 170,994.0 -2.60%
Apr 11, 2025 $0.5799 $0.5205 $0.0594 378,855.0 +7.24%
Apr 10, 2025 $0.5797 $0.52 $0.0597 224,445.0 -2.00%
Apr 09, 2025 $0.645 $0.5028 $0.1422 367,379.0 +1.95%
Apr 08, 2025 $0.66 $0.52 $0.14 397,443.0 -11.54%
Apr 07, 2025 $0.6899 $0.58 $0.1099 257,306.0 -0.85%
Apr 04, 2025 $0.6893 $0.6013 $0.088 341,357.0 -7.53%

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 $0.6553 $0.57 $0.0853 1,719,067.0 +7.02%
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 EQT
$51.85
price up icon 2.96%
oil_gas_ep WDS
$13.29
price up icon 3.18%
oil_gas_ep EXE
$105.88
price up icon 2.37%
oil_gas_ep TPL
$1,346.39
price up icon 3.08%
oil_gas_ep CNQ
$29.01
price up icon 0.31%
oil_gas_ep OXY
$40.61
price up icon 0.42%
Cap:     |  Volume (24h):