Houston American Energy Corporation Common Stock (HUSA)
0.7500
+0.0100 (1.35%)
NYSE · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For Houston American Energy Corporation Common Stock (HUSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 0.78 | 0.78 | 0.72 | 0.74 | 295,522 | 0.74 |
| 3/31/2025 | 0.74 | 0.79 | 0.72 | 0.77 | 649,807 | 0.77 |
| 3/28/2025 | 0.77 | 0.78 | 0.72 | 0.72 | 269,956 | 0.72 |
| 3/27/2025 | 0.83 | 0.83 | 0.75 | 0.78 | 638,259 | 0.78 |
| 3/26/2025 | 0.97 | 1.00 | 0.78 | 0.82 | 1,414,696 | 0.82 |
| 3/25/2025 | 1.04 | 1.04 | 0.94 | 0.95 | 847,672 | 0.95 |
| 3/24/2025 | 1.05 | 1.07 | 1.03 | 1.03 | 299,501 | 1.03 |
| 3/21/2025 | 1.06 | 1.08 | 1.05 | 1.05 | 257,358 | 1.05 |
| 3/20/2025 | 1.14 | 1.14 | 1.08 | 1.08 | 334,271 | 1.08 |
| 3/19/2025 | 1.13 | 1.15 | 1.11 | 1.12 | 212,371 | 1.12 |
| 3/18/2025 | 1.17 | 1.17 | 1.11 | 1.13 | 213,081 | 1.13 |
| 3/17/2025 | 1.08 | 1.17 | 1.06 | 1.14 | 525,901 | 1.14 |
| 3/14/2025 | 1.03 | 1.10 | 1.02 | 1.07 | 478,980 | 1.07 |
| 3/13/2025 | 1.02 | 1.04 | 1.00 | 1.01 | 111,054 | 1.01 |
| 3/12/2025 | 1.00 | 1.04 | 1.00 | 1.02 | 110,793 | 1.02 |
| 3/11/2025 | 1.00 | 1.03 | 0.98 | 1.00 | 186,338 | 1.00 |
| 3/10/2025 | 1.04 | 1.07 | 0.99 | 1.00 | 382,659 | 1.00 |
| 3/07/2025 | 1.03 | 1.08 | 1.02 | 1.05 | 229,598 | 1.05 |
| 3/06/2025 | 1.06 | 1.08 | 1.02 | 1.02 | 290,463 | 1.02 |
| 3/05/2025 | 1.07 | 1.09 | 1.03 | 1.08 | 261,958 | 1.08 |
| 3/04/2025 | 1.00 | 1.11 | 1.00 | 1.09 | 278,898 | 1.09 |
| 3/03/2025 | 1.15 | 1.16 | 1.00 | 1.03 | 434,558 | 1.03 |
| 2/28/2025 | 1.11 | 1.17 | 1.08 | 1.14 | 226,988 | 1.14 |
| 2/27/2025 | 1.15 | 1.18 | 1.10 | 1.12 | 231,959 | 1.12 |
| 2/26/2025 | 1.21 | 1.24 | 1.13 | 1.15 | 339,271 | 1.15 |
| 2/25/2025 | 1.25 | 1.26 | 1.20 | 1.20 | 195,034 | 1.20 |
| 2/24/2025 | 1.30 | 1.30 | 1.18 | 1.24 | 769,853 | 1.24 |
| 2/21/2025 | 1.38 | 1.40 | 1.30 | 1.31 | 324,647 | 1.31 |
| 2/20/2025 | 1.40 | 1.42 | 1.34 | 1.37 | 261,027 | 1.37 |
| 2/19/2025 | 1.40 | 1.49 | 1.39 | 1.41 | 530,499 | 1.41 |
| 2/18/2025 | 1.43 | 1.43 | 1.38 | 1.39 | 242,379 | 1.39 |
| 2/14/2025 | 1.43 | 1.45 | 1.38 | 1.41 | 225,358 | 1.41 |
| 2/13/2025 | 1.36 | 1.43 | 1.33 | 1.42 | 373,902 | 1.42 |
| 2/12/2025 | 1.39 | 1.41 | 1.35 | 1.37 | 225,737 | 1.37 |
| 2/11/2025 | 1.42 | 1.43 | 1.35 | 1.40 | 310,285 | 1.40 |
| 2/10/2025 | 1.34 | 1.43 | 1.34 | 1.38 | 603,565 | 1.38 |
| 2/07/2025 | 1.36 | 1.37 | 1.31 | 1.32 | 337,061 | 1.32 |
| 2/06/2025 | 1.36 | 1.39 | 1.31 | 1.32 | 470,614 | 1.32 |
| 2/05/2025 | 1.42 | 1.42 | 1.35 | 1.36 | 323,032 | 1.36 |
| 2/04/2025 | 1.42 | 1.45 | 1.33 | 1.40 | 949,165 | 1.40 |
| 2/03/2025 | 1.60 | 1.75 | 1.46 | 1.48 | 3,406,232 | 1.48 |
| 1/31/2025 | 1.50 | 1.50 | 1.45 | 1.49 | 443,980 | 1.49 |
| 1/30/2025 | 1.47 | 1.51 | 1.43 | 1.48 | 540,748 | 1.48 |
| 1/29/2025 | 1.54 | 1.65 | 1.45 | 1.49 | 1,195,999 | 1.49 |
| 1/28/2025 | 1.52 | 1.59 | 1.45 | 1.53 | 509,784 | 1.53 |
| 1/27/2025 | 1.60 | 1.61 | 1.45 | 1.49 | 921,003 | 1.49 |
| 1/24/2025 | 1.71 | 1.75 | 1.58 | 1.65 | 1,074,495 | 1.65 |
| 1/23/2025 | 1.82 | 1.87 | 1.66 | 1.69 | 2,081,042 | 1.69 |
| 1/22/2025 | 1.85 | 1.96 | 1.80 | 1.84 | 4,879,529 | 1.84 |
| 1/21/2025 | 1.76 | 3.20 | 1.72 | 2.37 | 36,345,915 | 2.37 |
| 1/17/2025 | 1.72 | 1.73 | 1.62 | 1.67 | 261,623 | 1.67 |
| 1/16/2025 | 1.81 | 1.84 | 1.71 | 1.72 | 340,591 | 1.72 |
| 1/15/2025 | 1.63 | 1.88 | 1.62 | 1.82 | 690,271 | 1.82 |
| 1/14/2025 | 1.81 | 1.89 | 1.56 | 1.63 | 897,108 | 1.63 |
| 1/13/2025 | 1.71 | 2.06 | 1.71 | 1.87 | 1,955,828 | 1.87 |
| 1/10/2025 | 1.58 | 1.78 | 1.58 | 1.68 | 883,847 | 1.68 |
| 1/08/2025 | 1.59 | 1.70 | 1.51 | 1.54 | 1,398,002 | 1.54 |
| 1/07/2025 | 1.42 | 1.59 | 1.42 | 1.55 | 527,173 | 1.55 |
| 1/06/2025 | 1.42 | 1.48 | 1.38 | 1.45 | 553,011 | 1.45 |
| 1/03/2025 | 1.38 | 1.43 | 1.36 | 1.39 | 296,212 | 1.39 |
| 1/02/2025 | 1.35 | 1.37 | 1.30 | 1.36 | 274,494 | 1.36 |