Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
9.61
-0.36 (-3.61%)
Aug 15, 2025, 4:00 PM - Market closed
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.00 | 10.00 | 9.56 | 9.61 | 9.61 | -3.61% | 59,306 |
| Aug 14, 2025 | 9.93 | 10.03 | 9.65 | 9.97 | 9.97 | 0.40% | 83,279 |
| Aug 13, 2025 | 10.13 | 10.17 | 9.84 | 9.93 | 9.93 | -1.10% | 126,139 |
| Aug 12, 2025 | 10.35 | 10.35 | 10.00 | 10.04 | 10.04 | -2.43% | 87,410 |
| Aug 11, 2025 | 10.40 | 10.55 | 10.10 | 10.29 | 10.29 | -4.10% | 80,440 |
| Aug 8, 2025 | 10.51 | 10.89 | 10.31 | 10.73 | 10.73 | 1.42% | 74,720 |
| Aug 7, 2025 | 10.74 | 10.97 | 10.11 | 10.58 | 10.58 | 0.19% | 72,232 |
| Aug 6, 2025 | 11.17 | 11.40 | 10.55 | 10.56 | 10.56 | -4.09% | 91,517 |
| Aug 5, 2025 | 10.10 | 11.35 | 9.95 | 11.01 | 11.01 | 9.66% | 285,879 |
| Aug 4, 2025 | 9.68 | 10.17 | 9.50 | 10.04 | 10.04 | 4.15% | 102,625 |
| Aug 1, 2025 | 9.43 | 10.35 | 8.94 | 9.64 | 9.64 | 1.37% | 208,532 |
| Jul 31, 2025 | 10.44 | 10.55 | 9.30 | 9.51 | 9.51 | -8.82% | 336,575 |
| Jul 30, 2025 | 11.46 | 11.46 | 10.19 | 10.43 | 10.43 | -11.61% | 244,238 |
| Jul 29, 2025 | 10.51 | 11.85 | 10.51 | 11.80 | 11.80 | 11.22% | 434,190 |
| Jul 28, 2025 | 11.05 | 11.15 | 10.51 | 10.61 | 10.61 | -2.30% | 82,365 |
| Jul 25, 2025 | 11.28 | 11.28 | 10.50 | 10.86 | 10.86 | -2.95% | 104,332 |
| Jul 24, 2025 | 10.72 | 11.56 | 10.51 | 11.19 | 11.19 | 3.90% | 172,921 |
| Jul 23, 2025 | 10.30 | 11.09 | 10.30 | 10.77 | 10.77 | 1.99% | 114,067 |
| Jul 22, 2025 | 9.90 | 10.63 | 9.90 | 10.56 | 10.56 | 6.24% | 89,327 |
| Jul 21, 2025 | 11.00 | 11.00 | 9.93 | 9.94 | 9.94 | -10.29% | 167,062 |
| Jul 18, 2025 | 10.96 | 11.30 | 10.80 | 11.08 | 11.08 | 1.19% | 159,344 |
| Jul 17, 2025 | 10.80 | 11.05 | 10.50 | 10.95 | 10.95 | 2.72% | 103,096 |
| Jul 16, 2025 | 10.30 | 10.82 | 10.05 | 10.66 | 10.66 | -0.84% | 196,782 |
| Jul 15, 2025 | 10.69 | 10.83 | 10.34 | 10.75 | 10.75 | 0.28% | 148,199 |
| Jul 14, 2025 | 11.69 | 11.82 | 10.60 | 10.72 | 10.72 | -11.91% | 363,044 |
| Jul 11, 2025 | 11.21 | 12.70 | 10.87 | 12.17 | 12.17 | 10.64% | 489,108 |
| Jul 10, 2025 | 10.31 | 11.53 | 10.13 | 11.00 | 11.00 | 10.11% | 600,430 |
| Jul 9, 2025 | 9.73 | 10.65 | 9.30 | 9.99 | 9.99 | 1.83% | 675,565 |
| Jul 8, 2025 | 9.31 | 10.20 | 9.25 | 9.81 | 9.81 | 4.25% | 262,098 |
| Jul 7, 2025 | 9.36 | 9.60 | 8.51 | 9.41 | 9.41 | -0.11% | 296,391 |
| Jul 3, 2025 | 9.91 | 10.10 | 9.10 | 9.42 | 9.42 | -8.54% | 370,436 |
| Jul 2, 2025 | 10.76 | 11.09 | 9.69 | 10.30 | 10.30 | -7.54% | 381,676 |
| Jul 1, 2025 | 10.41 | 12.18 | 10.01 | 11.14 | 11.14 | 5.19% | 484,825 |
| Jun 30, 2025 | 11.46 | 11.90 | 10.33 | 10.59 | 10.59 | -11.90% | 442,706 |
| Jun 27, 2025 | 12.32 | 12.93 | 11.85 | 12.02 | 12.02 | -7.89% | 455,813 |
| Jun 26, 2025 | 12.57 | 14.25 | 12.55 | 13.05 | 13.05 | 5.50% | 569,560 |
| Jun 25, 2025 | 12.40 | 13.98 | 10.71 | 12.37 | 12.37 | -3.59% | 1,341,354 |
| Jun 24, 2025 | 12.70 | 13.49 | 11.55 | 12.83 | 12.83 | -30.80% | 2,215,179 |
| Jun 23, 2025 | 21.27 | 25.56 | 17.29 | 18.54 | 18.54 | 25.27% | 12,760,731 |
| Jun 20, 2025 | 15.94 | 16.00 | 13.40 | 14.80 | 14.80 | -15.43% | 2,165,363 |
| Jun 18, 2025 | 17.20 | 18.88 | 15.61 | 17.50 | 17.50 | -12.50% | 5,547,222 |
| Jun 17, 2025 | 11.88 | 24.47 | 11.00 | 20.00 | 20.00 | 88.68% | 17,924,952 |
| Jun 16, 2025 | 13.88 | 13.88 | 9.56 | 10.60 | 10.60 | -32.27% | 3,419,444 |
| Jun 13, 2025 | 12.86 | 19.74 | 12.74 | 15.65 | 15.65 | 119.19% | 28,320,413 |
| Jun 12, 2025 | 6.73 | 9.20 | 5.89 | 7.14 | 7.14 | 30.77% | 6,393,261 |
| Jun 11, 2025 | 4.45 | 5.74 | 4.40 | 5.46 | 5.46 | 24.37% | 791,909 |
| Jun 10, 2025 | 4.26 | 4.82 | 3.96 | 4.39 | 4.39 | 1.39% | 135,739 |
| Jun 9, 2025 | 4.79 | 5.25 | 4.32 | 4.33 | 4.33 | -11.23% | 93,771 |
| Jun 6, 2025 | 5.07 | 5.09 | 4.71 | 4.88 | 4.88 | 1.63% | 34,739 |
| Jun 5, 2025 | 4.77 | 5.10 | 4.68 | 4.80 | 4.80 | -0.62% | 36,865 |