• SPX
  • $5,985.38
  • 0.02 %
  • $1.39
  • DJI
  • $43,958.19
  • 0.11 %
  • $47.21
  • N225
  • $38,755.93
  • 0.09 %
  • $34.34
  • FTSE
  • $8,030.33
  • 0.06 %
  • $4.56
  • IXIC
  • $19,230.74
  • -0.26 %
  • -$50.66
Houston American Energy Corp. (HUSA) Charts

Houston American Energy Corp. (HUSA) Charts

AMEX Currency in USD Disclaimer

Stock Price

$1.48

$0.08

(5.69%)

Day's range
$1.36
Day's range
$1.53
  • 5 DAY PERFORMANCE

    +12.12%
  • 1 MONTH PERFORMANCE

    +2.78%
  • 3 MONTH PERFORMANCE

    +12.12%
  • 6 MONTH PERFORMANCE

    -1.99%
  • YEAR-TO-DATE PERFORMANCE

    -17.32%
  • 1 YEAR PERFORMANCE

    -17.32%

Houston American Energy Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/13/2024 $1.42 $1.48   (4.23%) $1.53 $1.36 655,964 $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
09/20/2024 $1.08 $1.06   (-1.85%) $1.09 $1.05 76,010 $11.56 M
09/19/2024 $1.07 $1.07   (0%) $1.07 $1.03 81,111 $11.67 M
09/18/2024 $1.07 $1.03   (-3.74%) $1.09 $1.03 105,500 $11.23 M
09/17/2024 $1.05 $1.07   (1.9%) $1.08 $1.04 94,800 $11.67 M
09/16/2024 $1.02 $1.04   (1.96%) $1.05 $1.01 163,200 $11.34 M
09/13/2024 $1.01 $1.01   (0%) $1.03 $1.01 54,048 $11.02 M
09/12/2024 $0.98 $1.02   (3.87%) $1.03 $0.98 156,100 $11.12 M
09/11/2024 $1.01 $0.98   (-2.51%) $1.03 $0.96 114,500 $10.74 M
09/10/2024 $0.99 $0.99   (-0.42%) $1.00 $0.97 62,980 $10.75 M
09/09/2024 $0.98 $0.99   (0.38%) $1.01 $0.97 113,944 $10.75 M
09/06/2024 $0.99 $0.99   (-0.4%) $1.04 $0.98 181,474 $10.75 M
09/05/2024 $1.00 $1.00   (0%) $1.02 $0.97 213,107 $10.91 M
09/04/2024 $1.06 $0.98   (-7.54%) $1.07 $0.97 519,340 $10.69 M
09/03/2024 $1.11 $1.06   (-4.5%) $1.12 $1.05 216,700 $11.56 M
08/30/2024 $1.11 $1.12   (0.9%) $1.13 $1.10 149,511 $12.22 M
08/29/2024 $1.10 $1.11   (0.91%) $1.15 $1.10 444,827 $12.11 M
08/28/2024 $1.18 $1.10   (-6.78%) $1.18 $1.04 646,100 $12.00 M
08/27/2024 $1.20 $1.17   (-2.5%) $1.22 $1.17 447,320 $12.76 M
08/26/2024 $1.20 $1.26   (5%) $1.29 $1.15 1.76 M $13.74 M
08/23/2024 $1.11 $1.14   (2.7%) $1.16 $1.11 281,123 $12.43 M
08/22/2024 $1.12 $1.13   (0.89%) $1.14 $1.09 191,812 $12.32 M
08/21/2024 $1.14 $1.10   (-3.51%) $1.15 $1.07 475,205 $12.00 M
08/20/2024 $1.16 $1.14   (-1.72%) $1.22 $1.11 847,929 $12.43 M
08/19/2024 $1.18 $1.18   (0%) $1.19 $1.13 505,443 $12.87 M
08/16/2024 $1.18 $1.17   (-0.85%) $1.21 $1.17 776,448 $12.76 M
08/15/2024 $1.28 $1.19   (-7.03%) $1.30 $1.18 1.32 M $12.98 M
08/14/2024 $1.30 $1.27   (-2.31%) $1.34 $1.24 1.88 M $13.85 M
08/13/2024 $1.51 $1.32   (-12.58%) $1.52 $1.30 1.79 M $14.40 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.