Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
2.160
+0.020 (0.93%)
At close: Dec 5, 2025, 4:00 PM EST
2.190
+0.030 (1.39%)
After-hours: Dec 5, 2025, 8:00 PM EST
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.19 | 2.26 | 2.12 | 2.16 | 2.16 | 0.93% | 379,611 |
| Dec 4, 2025 | 2.26 | 2.26 | 2.08 | 2.14 | 2.14 | -5.73% | 508,656 |
| Dec 3, 2025 | 2.10 | 2.34 | 2.05 | 2.27 | 2.27 | 7.08% | 409,869 |
| Dec 2, 2025 | 2.15 | 2.18 | 1.96 | 2.12 | 2.12 | -4.50% | 619,905 |
| Dec 1, 2025 | 2.19 | 2.30 | 2.05 | 2.22 | 2.22 | 0.91% | 508,456 |
| Nov 28, 2025 | 2.27 | 2.35 | 2.15 | 2.20 | 2.20 | -2.22% | 197,783 |
| Nov 26, 2025 | 2.60 | 2.64 | 2.21 | 2.25 | 2.25 | -11.07% | 545,659 |
| Nov 25, 2025 | 2.82 | 2.83 | 2.52 | 2.53 | 2.53 | -11.54% | 260,841 |
| Nov 24, 2025 | 2.94 | 2.96 | 2.73 | 2.86 | 2.86 | -5.30% | 210,558 |
| Nov 21, 2025 | 3.56 | 3.60 | 2.74 | 3.02 | 3.02 | -14.45% | 450,418 |
| Nov 20, 2025 | 3.77 | 3.97 | 3.50 | 3.53 | 3.53 | -28.69% | 645,506 |
| Nov 19, 2025 | 5.17 | 5.21 | 4.86 | 4.95 | 4.95 | -5.35% | 55,744 |
| Nov 18, 2025 | 4.97 | 5.37 | 4.92 | 5.23 | 5.23 | 5.44% | 93,336 |
| Nov 17, 2025 | 5.37 | 5.44 | 4.91 | 4.96 | 4.96 | -7.46% | 109,971 |
| Nov 14, 2025 | 5.32 | 5.51 | 5.20 | 5.36 | 5.36 | 0.37% | 202,859 |
| Nov 13, 2025 | 5.28 | 5.56 | 5.21 | 5.34 | 5.34 | 1.52% | 122,385 |
| Nov 12, 2025 | 5.25 | 5.60 | 5.18 | 5.26 | 5.26 | -2.05% | 122,380 |
| Nov 11, 2025 | 5.34 | 5.63 | 5.27 | 5.37 | 5.37 | 0.56% | 102,730 |
| Nov 10, 2025 | 5.01 | 5.35 | 4.94 | 5.34 | 5.34 | 6.80% | 119,156 |
| Nov 7, 2025 | 4.90 | 5.16 | 4.90 | 5.00 | 5.00 | 0.60% | 106,310 |
| Nov 6, 2025 | 5.03 | 5.10 | 4.80 | 4.97 | 4.97 | -0.80% | 101,676 |
| Nov 5, 2025 | 4.94 | 5.07 | 4.80 | 5.01 | 5.01 | 3.51% | 114,496 |
| Nov 4, 2025 | 5.18 | 5.20 | 4.79 | 4.84 | 4.84 | -9.19% | 267,151 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.28 | 5.33 | 5.33 | -7.94% | 127,670 |
| Oct 31, 2025 | 5.10 | 5.80 | 5.08 | 5.79 | 5.79 | 15.80% | 381,340 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.95 | 5.00 | 5.00 | -4.94% | 137,277 |
| Oct 29, 2025 | 5.20 | 5.62 | 5.11 | 5.26 | 5.26 | 1.15% | 306,851 |
| Oct 28, 2025 | 5.50 | 5.52 | 5.15 | 5.20 | 5.20 | -7.47% | 248,424 |
| Oct 27, 2025 | 5.72 | 5.89 | 5.60 | 5.62 | 5.62 | -0.71% | 98,687 |
| Oct 24, 2025 | 5.99 | 6.01 | 5.62 | 5.66 | 5.66 | -5.35% | 248,700 |
| Oct 23, 2025 | 6.40 | 6.70 | 5.77 | 5.98 | 5.98 | 4.55% | 989,929 |
| Oct 22, 2025 | 5.59 | 5.95 | 5.30 | 5.72 | 5.72 | 3.81% | 611,755 |
| Oct 21, 2025 | 5.51 | 5.64 | 5.25 | 5.51 | 5.51 | 1.47% | 131,530 |
| Oct 20, 2025 | 5.25 | 5.54 | 5.10 | 5.43 | 5.43 | 5.03% | 88,503 |
| Oct 17, 2025 | 5.31 | 5.42 | 5.14 | 5.17 | 5.17 | -3.54% | 85,944 |
| Oct 16, 2025 | 5.65 | 5.73 | 5.31 | 5.36 | 5.36 | -4.29% | 91,691 |
| Oct 15, 2025 | 5.77 | 5.82 | 5.58 | 5.60 | 5.60 | -2.95% | 97,696 |
| Oct 14, 2025 | 5.68 | 5.88 | 5.52 | 5.77 | 5.77 | -0.17% | 91,763 |
| Oct 13, 2025 | 5.73 | 5.84 | 5.57 | 5.78 | 5.78 | 3.21% | 118,104 |
| Oct 10, 2025 | 6.07 | 6.07 | 5.50 | 5.60 | 5.60 | -8.20% | 246,893 |
| Oct 9, 2025 | 6.21 | 6.33 | 6.08 | 6.10 | 6.10 | -0.97% | 109,019 |
| Oct 8, 2025 | 6.25 | 6.37 | 6.11 | 6.16 | 6.16 | -1.44% | 85,601 |
| Oct 7, 2025 | 6.22 | 6.30 | 6.13 | 6.25 | 6.25 | -1.42% | 89,189 |
| Oct 6, 2025 | 6.37 | 6.44 | 6.10 | 6.34 | 6.34 | 0.16% | 170,430 |
| Oct 3, 2025 | 6.51 | 6.77 | 6.21 | 6.33 | 6.33 | -1.71% | 275,550 |
| Oct 2, 2025 | 6.31 | 6.50 | 6.24 | 6.44 | 6.44 | 1.26% | 140,859 |
| Oct 1, 2025 | 6.16 | 6.41 | 6.14 | 6.36 | 6.36 | 2.09% | 171,341 |
| Sep 30, 2025 | 6.34 | 6.48 | 6.15 | 6.23 | 6.23 | -3.41% | 204,750 |
| Sep 29, 2025 | 6.86 | 6.86 | 6.31 | 6.45 | 6.45 | -7.33% | 308,662 |
| Sep 26, 2025 | 7.20 | 7.51 | 6.82 | 6.96 | 6.96 | -0.29% | 566,543 |