-
5 DAY PERFORMANCE
+9.02% -
1 MONTH PERFORMANCE
+47.06% -
3 MONTH PERFORMANCE
+16.94% -
6 MONTH PERFORMANCE
-17.14% -
YEAR-TO-DATE PERFORMANCE
-18.99% -
1 YEAR PERFORMANCE
-17.14%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2024 | $1.40 | $1.53 (9.29%) | $1.64 | $1.36 | 6.35 M | $16.69 M |
| 08/09/2024 | $1.36 | $1.32 (-2.94%) | $1.40 | $1.30 | 613,700 | $14.40 M |
| 08/08/2024 | $1.39 | $1.40 (0.72%) | $1.54 | $1.36 | 1.67 M | $15.27 M |
| 08/07/2024 | $1.29 | $1.37 (6.2%) | $1.47 | $1.29 | 2.81 M | $14.94 M |
| 08/06/2024 | $1.36 | $1.29 (-5.15%) | $1.42 | $1.27 | 1.12 M | $14.07 M |
| 08/05/2024 | $1.24 | $1.50 (20.97%) | $1.55 | $1.16 | 4.12 M | $16.36 M |
| 08/02/2024 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.20 | 300,146 | $13.31 M |
| 08/01/2024 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.25 | 526,100 | $13.74 M |
| 07/31/2024 | $1.29 | $1.37 (6.2%) | $1.37 | $1.20 | 392,400 | $14.94 M |
| 07/30/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 184,436 | $13.74 M |
| 07/29/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.21 | 243,429 | $13.63 M |
| 07/26/2024 | $1.21 | $1.24 (2.48%) | $1.24 | $1.21 | 50,829 | $13.52 M |
| 07/25/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.21 | 61,200 | $13.31 M |
| 07/24/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 116,324 | $13.41 M |
| 07/23/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 70,890 | $13.09 M |
| 07/22/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 150,378 | $12.98 M |
| 07/19/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 96,186 | $13.20 M |
| 07/18/2024 | $1.21 | $1.21 (0%) | $1.25 | $1.21 | 69,023 | $13.20 M |
| 07/17/2024 | $1.23 | $1.24 (0.81%) | $1.27 | $1.22 | 126,719 | $13.52 M |
| 07/16/2024 | $1.20 | $1.23 (2.5%) | $1.26 | $1.19 | 206,048 | $13.41 M |
| 07/15/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 169,095 | $12.87 M |
| 07/12/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.14 | 252,554 | $12.76 M |
| 07/11/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.19 | 87,300 | $13.09 M |
| 07/10/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.17 | 104,380 | $12.87 M |
| 07/09/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 48,517 | $13.09 M |
| 07/08/2024 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.20 | 57,340 | $13.09 M |