5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
+14.15%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-32.40%
1 YEAR PERFORMANCE
-31.64%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.18 | 222,908 | $13.09 M |
| 12/19/2024 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 138,708 | $13.31 M |
| 12/18/2024 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.26 | 122,400 | $13.74 M |
| 12/17/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.29 | 154,745 | $14.18 M |
| 12/16/2024 | $1.41 | $1.36 (-3.55%) | $1.42 | $1.35 | 191,800 | $14.83 M |
| 12/13/2024 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.34 | 229,100 | $15.16 M |
| 12/12/2024 | $1.30 | $1.38 (6.15%) | $1.42 | $1.30 | 648,700 | $15.05 M |
| 12/11/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.28 | 96,678 | $14.07 M |
| 12/10/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.28 | 58,097 | $14.07 M |
| 12/09/2024 | $1.26 | $1.28 (1.59%) | $1.32 | $1.25 | 209,231 | $13.96 M |
| 12/06/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.20 | 252,952 | $13.74 M |
| 12/05/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.25 | 110,600 | $13.74 M |
| 12/04/2024 | $1.31 | $1.28 (-2.29%) | $1.33 | $1.27 | 144,400 | $13.96 M |
| 12/03/2024 | $1.31 | $1.32 (0.76%) | $1.36 | $1.31 | 272,093 | $14.40 M |
| 12/02/2024 | $1.38 | $1.34 (-2.9%) | $1.39 | $1.33 | 225,807 | $14.61 M |
| 11/29/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 74,800 | $15.16 M |
| 11/27/2024 | $1.37 | $1.38 (0.73%) | $1.42 | $1.35 | 113,239 | $15.05 M |
| 11/26/2024 | $1.41 | $1.39 (-1.42%) | $1.43 | $1.37 | 165,900 | $15.16 M |
| 11/25/2024 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.38 | 251,111 | $15.05 M |
| 11/22/2024 | $1.41 | $1.46 (3.55%) | $1.48 | $1.41 | 187,800 | $15.92 M |
| 11/21/2024 | $1.47 | $1.42 (-3.4%) | $1.51 | $1.41 | 165,790 | $15.49 M |
| 11/20/2024 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.46 | 235,512 | $15.92 M |
| 11/19/2024 | $1.50 | $1.53 (2%) | $1.59 | $1.47 | 498,321 | $16.69 M |
| 11/18/2024 | $1.45 | $1.47 (1.38%) | $1.50 | $1.43 | 369,705 | $16.03 M |
| 11/15/2024 | $1.52 | $1.43 (-5.92%) | $1.54 | $1.43 | 246,205 | $15.60 M |
| 11/14/2024 | $1.50 | $1.53 (2%) | $1.60 | $1.47 | 464,037 | $16.69 M |
| 11/13/2024 | $1.42 | $1.48 (4.23%) | $1.53 | $1.36 | 659,800 | $16.14 M |
| 11/12/2024 | $1.33 | $1.40 (5.26%) | $1.43 | $1.32 | 412,701 | $15.27 M |
| 11/11/2024 | $1.30 | $1.33 (2.31%) | $1.36 | $1.26 | 585,500 | $14.51 M |
| 11/08/2024 | $1.30 | $1.32 (1.54%) | $1.32 | $1.26 | 382,330 | $14.40 M |
| 11/07/2024 | $1.31 | $1.31 (0%) | $1.35 | $1.28 | 492,032 | $14.29 M |
| 11/06/2024 | $1.35 | $1.35 (0%) | $1.42 | $1.30 | 927,000 | $14.72 M |
| 11/05/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.30 | 243,533 | $14.40 M |
| 11/04/2024 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.29 | 576,935 | $14.40 M |
| 11/01/2024 | $1.35 | $1.30 (-3.7%) | $1.37 | $1.29 | 584,514 | $14.18 M |
| 10/31/2024 | $1.30 | $1.38 (6.15%) | $1.39 | $1.28 | 1.36 M | $15.05 M |
| 10/30/2024 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.25 | 563,500 | $13.74 M |
| 10/29/2024 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.25 | 462,600 | $13.63 M |
| 10/28/2024 | $1.37 | $1.34 (-2.19%) | $1.45 | $1.33 | 1.27 M | $14.61 M |
| 10/25/2024 | $1.43 | $1.60 (11.89%) | $1.61 | $1.43 | 1.10 M | $17.45 M |
| 10/24/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.34 | 227,418 | $15.71 M |
| 10/23/2024 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.36 | 281,933 | $15.05 M |
| 10/22/2024 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.42 | 321,100 | $15.81 M |
| 10/21/2024 | $1.37 | $1.48 (8.03%) | $1.48 | $1.37 | 483,819 | $16.14 M |
| 10/18/2024 | $1.29 | $1.34 (3.88%) | $1.36 | $1.28 | 230,100 | $14.61 M |
| 10/17/2024 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 289,670 | $14.07 M |
| 10/16/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.31 | 336,239 | $14.40 M |
| 10/15/2024 | $1.28 | $1.33 (3.91%) | $1.33 | $1.25 | 567,000 | $14.51 M |
| 10/14/2024 | $1.41 | $1.36 (-3.55%) | $1.44 | $1.36 | 409,100 | $14.83 M |
| 10/11/2024 | $1.50 | $1.44 (-4%) | $1.51 | $1.39 | 1.18 M | $15.71 M |
| 10/10/2024 | $1.51 | $1.51 (0%) | $1.59 | $1.42 | 1.62 M | $16.47 M |
| 10/09/2024 | $1.40 | $1.41 (0.71%) | $1.44 | $1.30 | 1.30 M | $15.38 M |
| 10/08/2024 | $1.54 | $1.47 (-4.55%) | $1.60 | $1.44 | 1.86 M | $16.03 M |
| 10/07/2024 | $1.50 | $1.69 (12.67%) | $1.83 | $1.45 | 4.57 M | $18.43 M |
| 10/04/2024 | $1.49 | $1.44 (-3.36%) | $1.63 | $1.37 | 2.63 M | $15.71 M |
| 10/03/2024 | $1.25 | $1.49 (19.2%) | $1.61 | $1.25 | 6.34 M | $16.25 M |
| 10/02/2024 | $1.45 | $1.27 (-12.41%) | $1.45 | $1.15 | 4.76 M | $13.85 M |
| 10/01/2024 | $1.09 | $1.33 (22.02%) | $1.55 | $1.05 | 14.26 M | $14.51 M |
| 09/30/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.09 | 221,398 | $12.00 M |
| 09/27/2024 | $1.04 | $1.09 (4.81%) | $1.09 | $1.03 | 314,836 | $11.89 M |
| 09/26/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 65,526 | $11.23 M |
| 09/25/2024 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 67,800 | $11.56 M |
| 09/24/2024 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.03 | 95,331 | $11.23 M |
| 09/23/2024 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.05 | 77,415 | $11.56 M |