Houston American Energy Corp. (HUSA)
NYSEAMERICAN: HUSA · Real-Time Price · USD
6.45
-0.51 (-7.33%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Houston American Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 6.79 | 7.31 | 6.63 | 6.98 | 6.98 | 2.65% | 413,298 |
| Sep 24, 2025 | 6.67 | 6.99 | 6.44 | 6.80 | 6.80 | 2.26% | 240,068 |
| Sep 23, 2025 | 6.55 | 7.05 | 6.54 | 6.65 | 6.65 | 1.68% | 219,841 |
| Sep 22, 2025 | 6.63 | 6.63 | 6.38 | 6.54 | 6.54 | -0.76% | 112,435 |
| Sep 19, 2025 | 6.68 | 6.75 | 6.55 | 6.59 | 6.59 | -1.93% | 120,365 |
| Sep 18, 2025 | 6.53 | 6.86 | 6.53 | 6.72 | 6.72 | 2.13% | 70,990 |
| Sep 17, 2025 | 6.62 | 6.88 | 6.50 | 6.58 | 6.58 | -2.52% | 105,893 |
| Sep 16, 2025 | 6.76 | 6.94 | 6.66 | 6.75 | 6.75 | 0.90% | 135,764 |
| Sep 15, 2025 | 6.81 | 6.83 | 6.45 | 6.69 | 6.69 | -2.76% | 159,765 |
| Sep 12, 2025 | 7.28 | 7.43 | 6.75 | 6.88 | 6.88 | -2.69% | 197,971 |
| Sep 11, 2025 | 7.25 | 7.50 | 7.00 | 7.07 | 7.07 | -6.48% | 194,654 |
| Sep 10, 2025 | 6.80 | 7.76 | 6.66 | 7.56 | 7.56 | 12.00% | 339,190 |
| Sep 9, 2025 | 6.51 | 7.70 | 6.51 | 6.75 | 6.75 | 3.05% | 351,814 |
| Sep 8, 2025 | 7.47 | 7.67 | 6.54 | 6.55 | 6.55 | -12.20% | 205,391 |
| Sep 5, 2025 | 7.94 | 8.08 | 7.15 | 7.46 | 7.46 | -5.57% | 158,396 |
| Sep 4, 2025 | 8.01 | 8.04 | 7.61 | 7.90 | 7.90 | -3.30% | 180,101 |
| Sep 3, 2025 | 8.33 | 8.33 | 7.95 | 8.17 | 8.17 | -3.43% | 159,638 |
| Sep 2, 2025 | 8.29 | 8.56 | 8.10 | 8.46 | 8.46 | 2.79% | 169,687 |
| Aug 29, 2025 | 8.18 | 8.30 | 8.00 | 8.23 | 8.23 | 0.86% | 134,142 |
| Aug 28, 2025 | 8.57 | 8.66 | 8.06 | 8.16 | 8.16 | -4.90% | 198,492 |
| Aug 27, 2025 | 9.25 | 9.69 | 8.58 | 8.58 | 8.58 | -4.13% | 217,201 |
| Aug 26, 2025 | 8.93 | 9.09 | 8.69 | 8.95 | 8.95 | 0.45% | 79,460 |
| Aug 25, 2025 | 8.93 | 9.17 | 8.71 | 8.91 | 8.91 | -0.22% | 118,451 |
| Aug 22, 2025 | 8.83 | 9.23 | 8.64 | 8.93 | 8.93 | 1.13% | 67,387 |
| Aug 21, 2025 | 8.19 | 8.99 | 8.05 | 8.83 | 8.83 | 7.68% | 126,819 |
| Aug 20, 2025 | 8.50 | 8.55 | 7.91 | 8.20 | 8.20 | -3.42% | 108,138 |
| Aug 19, 2025 | 9.62 | 9.70 | 8.27 | 8.49 | 8.49 | -13.54% | 219,012 |
| Aug 18, 2025 | 9.62 | 10.02 | 9.38 | 9.82 | 9.82 | 2.19% | 174,348 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.56 | 9.61 | 9.61 | -3.61% | 59,474 |
| 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 |