5 DAY PERFORMANCE
+12.24%
1 MONTH PERFORMANCE
+178.37%
3 MONTH PERFORMANCE
+56.83%
6 MONTH PERFORMANCE
+43.98%
YEAR-TO-DATE PERFORMANCE
+36.16%
1 YEAR PERFORMANCE
+41.65%
Houston American Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $17.20 | $17.50 (1.74%) | $18.88 | $15.61 | 5.55 M | $263.39 M |
| 06/17/2025 | $11.88 | $20.00 (68.35%) | $24.47 | $11.00 | 18.27 M | $301.02 M |
| 06/16/2025 | $13.88 | $10.60 (-23.63%) | $13.88 | $9.56 | 3.42 M | $159.54 M |
| 06/13/2025 | $12.86 | $15.65 (21.7%) | $19.74 | $12.74 | 28.87 M | $235.55 M |
| 06/12/2025 | $6.73 | $7.14 (6.09%) | $9.20 | $5.89 | 6.39 M | $107.46 M |
| 06/11/2025 | $4.45 | $5.46 (22.7%) | $5.74 | $4.40 | 791.91 K | $82.18 M |
| 06/10/2025 | $4.26 | $4.39 (3.05%) | $4.82 | $3.96 | 138.11 K | $66.07 M |
| 06/09/2025 | $4.79 | $4.33 (-9.6%) | $5.25 | $4.32 | 94.50 K | $65.17 M |
| 06/06/2025 | $5.07 | $4.88 (-3.75%) | $5.09 | $4.71 | 347.39 K | $73.45 M |
| 06/05/2025 | $4.77 | $4.80 (0.63%) | $5.10 | $4.68 | 368.70 K | $72.24 M |
| 06/04/2025 | $5.10 | $4.83 (-5.29%) | $5.10 | $4.59 | 453.60 K | $72.70 M |
| 06/03/2025 | $4.50 | $4.80 (6.67%) | $4.88 | $4.30 | 260.10 K | $72.24 M |
| 06/02/2025 | $4.60 | $4.42 (-3.91%) | $4.60 | $3.85 | 1.05 M | $66.53 M |
| 05/30/2025 | $4.70 | $4.51 (-4.04%) | $4.90 | $4.50 | 424.70 K | $67.88 M |
| 05/29/2025 | $6.49 | $4.80 (-26.04%) | $6.49 | $4.62 | 1.10 M | $72.24 M |
| 05/28/2025 | $6.90 | $7.08 (2.61%) | $7.15 | $6.73 | 274.74 K | $106.56 M |
| 05/27/2025 | $6.73 | $6.90 (2.53%) | $6.90 | $6.52 | 116.55 K | $103.85 M |
| 05/23/2025 | $6.62 | $6.67 (0.76%) | $6.82 | $6.62 | 120.70 K | $100.39 M |
| 05/22/2025 | $6.77 | $6.50 (-3.99%) | $6.77 | $6.24 | 217.22 K | $97.83 M |
| 05/21/2025 | $6.59 | $6.72 (1.97%) | $6.97 | $6.40 | 349.92 K | $101.14 M |
| 05/20/2025 | $6.47 | $6.36 (-1.7%) | $6.65 | $6.30 | 463.61 K | $95.72 M |
| 05/19/2025 | $6.11 | $6.31 (3.27%) | $6.60 | $6.10 | 109.95 K | $94.97 M |
| 05/16/2025 | $6.10 | $6.30 (3.28%) | $6.50 | $6.10 | 136.13 K | $94.82 M |
| 05/15/2025 | $6.61 | $6.20 (-6.2%) | $6.80 | $6.06 | 258.33 K | $93.32 M |
| 05/14/2025 | $7.32 | $6.75 (-7.79%) | $7.32 | $6.70 | 150.13 K | $101.59 M |
| 05/13/2025 | $6.76 | $7.01 (3.7%) | $7.17 | $6.50 | 402.02 K | $105.51 M |
| 05/12/2025 | $6.53 | $6.65 (1.84%) | $6.65 | $6.40 | 300.74 K | $100.09 M |
| 05/09/2025 | $6.51 | $6.34 (-2.61%) | $6.60 | $6.21 | 11.17 K | $95.42 M |
| 05/08/2025 | $6.00 | $6.40 (6.67%) | $6.43 | $6.00 | 21.27 K | $96.33 M |
| 05/07/2025 | $6.08 | $6.00 (-1.32%) | $6.25 | $5.85 | 20.69 K | $90.31 M |
| 05/06/2025 | $6.05 | $6.03 (-0.33%) | $6.20 | $5.94 | 28.21 K | $90.76 M |
| 05/05/2025 | $6.10 | $6.05 (-0.82%) | $6.18 | $5.93 | 9.53 K | $91.06 M |
| 05/02/2025 | $6.00 | $6.10 (1.67%) | $6.26 | $5.71 | 35.52 K | $91.81 M |
| 05/01/2025 | $5.76 | $5.78 (0.35%) | $6.55 | $5.70 | 102.15 K | $86.99 M |
| 04/30/2025 | $6.07 | $5.70 (-6.1%) | $6.07 | $5.70 | 15.34 K | $85.79 M |
| 04/29/2025 | $6.29 | $5.95 (-5.41%) | $6.31 | $5.95 | 14.72 K | $89.55 M |
| 04/28/2025 | $6.30 | $6.09 (-3.33%) | $6.31 | $5.81 | 10.77 K | $91.66 M |
| 04/25/2025 | $6.30 | $6.27 (-0.48%) | $6.39 | $5.81 | 12.24 K | $94.37 M |
| 04/24/2025 | $5.76 | $6.10 (5.9%) | $6.14 | $5.69 | 29.13 K | $91.81 M |
| 04/23/2025 | $5.50 | $5.58 (1.45%) | $5.79 | $5.48 | 15.00 K | $83.98 M |
| 04/22/2025 | $5.43 | $5.44 (0.18%) | $5.50 | $5.25 | 18.00 K | $81.88 M |
| 04/21/2025 | $5.83 | $5.42 (-7.03%) | $5.84 | $5.30 | 20.67 K | $81.58 M |
| 04/17/2025 | $5.60 | $5.73 (2.32%) | $5.88 | $5.50 | 25.15 K | $86.24 M |
| 04/16/2025 | $5.40 | $5.51 (2.04%) | $5.65 | $5.31 | 14.97 K | $82.93 M |
| 04/15/2025 | $5.69 | $5.65 (-0.7%) | $5.69 | $5.33 | 9.98 K | $85.04 M |
| 04/14/2025 | $5.93 | $5.63 (-5.06%) | $5.96 | $5.40 | 17.14 K | $84.74 M |
| 04/11/2025 | $5.42 | $5.78 (6.64%) | $5.80 | $5.21 | 38.86 K | $86.99 M |
| 04/10/2025 | $5.79 | $5.39 (-6.91%) | $5.80 | $5.20 | 22.58 K | $81.12 M |
| 04/09/2025 | $5.27 | $5.50 (4.36%) | $6.45 | $5.03 | 37.20 K | $82.78 M |
| 04/08/2025 | $6.60 | $5.40 (-18.18%) | $6.60 | $5.20 | 39.84 K | $81.28 M |
| 04/07/2025 | $6.20 | $6.10 (-1.61%) | $6.90 | $5.80 | 26.00 K | $91.81 M |
| 04/04/2025 | $6.50 | $6.15 (-5.38%) | $6.89 | $6.01 | 36.43 K | $92.56 M |
| 04/03/2025 | $7.20 | $6.65 (-7.64%) | $7.25 | $6.65 | 29.97 K | $100.09 M |
| 04/02/2025 | $7.30 | $7.50 (2.74%) | $7.70 | $7.30 | 29.82 K | $112.88 M |
| 04/01/2025 | $7.77 | $7.37 (-5.15%) | $7.77 | $7.21 | 29.69 K | $110.93 M |
| 03/31/2025 | $7.40 | $7.70 (4.05%) | $7.87 | $7.20 | 64.98 K | $115.89 M |
| 03/28/2025 | $7.67 | $7.20 (-6.13%) | $7.80 | $7.20 | 27.00 K | $108.37 M |
| 03/27/2025 | $8.26 | $7.79 (-5.69%) | $8.29 | $7.50 | 63.99 K | $117.25 M |
| 03/26/2025 | $9.69 | $8.23 (-15.07%) | $10.00 | $7.75 | 141.63 K | $123.87 M |
| 03/25/2025 | $10.40 | $9.50 (-8.65%) | $10.40 | $9.42 | 84.89 K | $142.98 M |
| 03/24/2025 | $10.50 | $10.30 (-1.9%) | $10.70 | $10.30 | 30.01 K | $155.03 M |
| 03/21/2025 | $10.60 | $10.50 (-0.94%) | $10.80 | $10.50 | 25.74 K | $158.04 M |
| 03/20/2025 | $11.40 | $10.80 (-5.26%) | $11.40 | $10.80 | 33.44 K | $162.55 M |
| 03/19/2025 | $11.30 | $11.20 (-0.88%) | $11.50 | $11.10 | 21.25 K | $168.57 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.
