5 DAY PERFORMANCE
-26.40%
1 MONTH PERFORMANCE
-32.21%
3 MONTH PERFORMANCE
-40.09%
6 MONTH PERFORMANCE
-29.10%
YEAR-TO-DATE PERFORMANCE
-40.09%
1 YEAR PERFORMANCE
-41.89%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $0.83 | $0.78 (-5.69%) | $0.83 | $0.75 | 637,199 | $8.50 M |
| 03/26/2025 | $0.97 | $0.82 (-15.08%) | $1.00 | $0.78 | 1.42 M | $8.97 M |
| 03/25/2025 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.94 | 848,925 | $10.36 M |
| 03/24/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 300,102 | $11.23 M |
| 03/21/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.05 | 257,400 | $11.45 M |
| 03/20/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 334,400 | $11.78 M |
| 03/19/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 212,500 | $12.22 M |
| 03/18/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.11 | 216,100 | $12.32 M |
| 03/17/2025 | $1.08 | $1.14 (5.56%) | $1.17 | $1.06 | 531,005 | $12.43 M |
| 03/14/2025 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 479,000 | $11.67 M |
| 03/13/2025 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.00 | 111,500 | $11.02 M |
| 03/12/2025 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 111,900 | $11.12 M |
| 03/11/2025 | $1.00 | $1.00 (-0.34%) | $1.03 | $0.98 | 186,489 | $10.87 M |
| 03/10/2025 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.99 | 383,140 | $10.91 M |
| 03/07/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 229,600 | $11.45 M |
| 03/06/2025 | $1.06 | $1.02 (-3.77%) | $1.08 | $1.02 | 290,500 | $11.12 M |
| 03/05/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 263,527 | $11.78 M |
| 03/04/2025 | $1.00 | $1.09 (9%) | $1.11 | $1.00 | 279,250 | $11.89 M |
| 03/03/2025 | $1.15 | $1.03 (-10.43%) | $1.16 | $1.00 | 435,400 | $11.23 M |
| 02/28/2025 | $1.11 | $1.14 (2.7%) | $1.17 | $1.08 | 227,000 | $12.43 M |
| 02/27/2025 | $1.15 | $1.12 (-2.61%) | $1.18 | $1.10 | 231,984 | $12.22 M |
| 02/26/2025 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.13 | 346,136 | $12.54 M |
| 02/25/2025 | $1.25 | $1.20 (-4%) | $1.26 | $1.20 | 195,336 | $13.09 M |
| 02/24/2025 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.18 | 770,700 | $13.52 M |
| 02/21/2025 | $1.38 | $1.31 (-5.07%) | $1.40 | $1.30 | 324,647 | $14.29 M |
| 02/20/2025 | $1.40 | $1.37 (-2.14%) | $1.42 | $1.34 | 266,900 | $14.94 M |
| 02/19/2025 | $1.40 | $1.41 (0.71%) | $1.49 | $1.39 | 530,831 | $15.38 M |
| 02/18/2025 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.38 | 242,711 | $15.16 M |
| 02/14/2025 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.38 | 225,400 | $15.38 M |
| 02/13/2025 | $1.36 | $1.42 (4.41%) | $1.43 | $1.33 | 374,082 | $15.49 M |
| 02/12/2025 | $1.39 | $1.37 (-1.44%) | $1.41 | $1.35 | 226,205 | $14.94 M |
| 02/11/2025 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.35 | 310,615 | $15.27 M |
| 02/10/2025 | $1.34 | $1.38 (2.99%) | $1.43 | $1.34 | 605,814 | $15.05 M |
| 02/07/2025 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 337,100 | $14.40 M |
| 02/06/2025 | $1.36 | $1.32 (-2.94%) | $1.39 | $1.31 | 473,900 | $14.40 M |
| 02/05/2025 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.35 | 324,926 | $14.83 M |
| 02/04/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.33 | 959,700 | $15.27 M |
| 02/03/2025 | $1.60 | $1.48 (-7.5%) | $1.75 | $1.46 | 3.42 M | $16.14 M |
| 01/31/2025 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.45 | 444,000 | $16.25 M |
| 01/30/2025 | $1.47 | $1.48 (0.68%) | $1.51 | $1.43 | 540,963 | $16.14 M |
| 01/29/2025 | $1.54 | $1.49 (-3.25%) | $1.65 | $1.45 | 1.22 M | $16.25 M |
| 01/28/2025 | $1.52 | $1.53 (0.66%) | $1.59 | $1.45 | 512,004 | $16.69 M |
| 01/27/2025 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.45 | 931,000 | $16.25 M |
| 01/24/2025 | $1.71 | $1.65 (-3.51%) | $1.75 | $1.58 | 1.07 M | $18.00 M |
| 01/23/2025 | $1.82 | $1.69 (-7.14%) | $1.87 | $1.66 | 2.09 M | $18.43 M |
| 01/22/2025 | $1.85 | $1.84 (-0.54%) | $1.96 | $1.80 | 4.90 M | $20.07 M |
| 01/21/2025 | $1.76 | $2.37 (34.66%) | $3.20 | $1.72 | 36.42 M | $25.85 M |
| 01/17/2025 | $1.72 | $1.67 (-2.91%) | $1.73 | $1.62 | 261,623 | $18.21 M |
| 01/16/2025 | $1.81 | $1.72 (-4.97%) | $1.84 | $1.71 | 340,778 | $18.76 M |
| 01/15/2025 | $1.63 | $1.82 (11.66%) | $1.88 | $1.62 | 691,400 | $19.85 M |
| 01/14/2025 | $1.81 | $1.63 (-9.94%) | $1.89 | $1.56 | 907,401 | $17.78 M |
| 01/13/2025 | $1.71 | $1.87 (9.36%) | $2.06 | $1.71 | 1.96 M | $20.39 M |
| 01/10/2025 | $1.58 | $1.68 (6.33%) | $1.78 | $1.58 | 883,847 | $18.32 M |
| 01/08/2025 | $1.59 | $1.54 (-3.14%) | $1.70 | $1.51 | 1.40 M | $16.80 M |
| 01/07/2025 | $1.42 | $1.55 (9.15%) | $1.59 | $1.42 | 536,200 | $16.90 M |
| 01/06/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.38 | 555,700 | $15.81 M |
| 01/03/2025 | $1.38 | $1.39 (0.72%) | $1.43 | $1.36 | 296,212 | $15.16 M |
| 01/02/2025 | $1.35 | $1.36 (0.74%) | $1.37 | $1.30 | 275,015 | $14.83 M |
| 12/31/2024 | $1.33 | $1.29 (-3.01%) | $1.38 | $1.28 | 398,900 | $14.07 M |
| 12/30/2024 | $1.35 | $1.35 (0%) | $1.49 | $1.31 | 655,600 | $14.72 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
