Free Trial

Houston American Energy (HUSA) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free HUSA Stock Alerts
$1.54
-0.04 (-2.53%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsSocial Media

Houston American Energy Stock Price Performance

5 Day
Performance
+1.32%
1 Month
Performance
-4.94%
3 Month
Performance
+6.94%
6 Month
Performance
-15.38%
Year-To-Date
Performance
-13.97%
Receive HUSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Houston American Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

HUSA Stock Chart for Saturday, May, 11, 2024

HUSA Chart by TradingView

Houston American Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.60$1.55
-3.44%		$1.62$1.53170,965 shs$16.86 million
05/09/2024$1.56$1.60
+2.56%		$1.63$1.56145,784 shs$17.46 million
05/08/2024$1.52$1.56
+2.97%		$1.60$1.52385,722 shs$17.02 million
05/07/2024$1.52$1.52
-0.33%		$1.55$1.49210,727 shs$16.53 million
05/06/2024$1.55$1.52
-1.94%		$1.59$1.52258,735 shs$16.58 million
05/03/2024$1.52$1.55
+1.97%		$1.60$1.49190,540 shs$16.91 million
05/02/2024$1.52$1.52$1.55$1.46299,048 shs$16.58 million
05/01/2024$1.60$1.52
-4.70%		$1.61$1.51374,715 shs$16.58 million
04/30/2024$1.66$1.60
-3.63%		$1.77$1.59991,631 shs$17.40 million
04/29/2024$1.67$1.66
-0.90%		$1.76$1.61405,803 shs$18.06 million
04/26/2024$1.64$1.68
+2.45%		$1.71$1.61466,142 shs$18.27 million
04/25/2024$1.71$1.64
-4.39%		$1.68$1.58536,413 shs$17.84 million
04/24/2024$1.63$1.71
+4.91%		$1.77$1.67679,600 shs$18.66 million
04/23/2024$1.71$1.63
-4.68%		$1.76$1.60903,687 shs$17.78 million
04/22/2024$1.91$1.71
-10.47%		$1.85$1.70805,204 shs$18.65 million
04/19/2024$1.64$1.91
+16.82%		$2.08$1.712.92 million shs$20.84 million
04/18/2024$1.81$1.64
-9.42%		$1.94$1.611.30 million shs$17.84 million
04/17/2024$1.93$1.81
-6.48%		$2.02$1.80837,167 shs$19.69 million
04/16/2024$2.31$1.93
-16.45%		$2.20$1.912.25 million shs$21.06 million
04/15/2024$2.16$2.31
+6.94%		$2.45$1.865.12 million shs$25.20 million
04/12/2024$1.62$2.15
+32.72%		$2.57$1.6715.09 million shs$23.46 million
04/11/2024$1.64$1.62
-0.92%		$1.70$1.57219,345 shs$17.67 million
04/10/2024$1.50$1.64
+9.00%		$1.66$1.42788,626 shs$17.84 million
04/09/2024$1.62$1.50
-7.41%		$1.57$1.48237,460 shs$16.37 million
04/08/2024$1.75$1.62
-7.43%		$1.71$1.58396,676 shs$17.67 million
04/05/2024$1.61$1.73
+7.45%		$1.80$1.58754,372 shs$18.87 million
04/04/2024$1.45$1.61
+11.03%		$1.68$1.40721,736 shs$17.57 million
04/03/2024$1.56$1.45
-7.05%		$1.52$1.38375,654 shs$15.81 million
04/02/2024$1.39$1.56
+12.23%		$1.75$1.481.78 million shs$17.02 million
04/01/2024$1.33$1.39
+4.51%		$1.43$1.31444,455 shs$15.17 million
03/29/2024$1.33$1.33$1.35$1.3186,804 shs$14.51 million
03/28/2024$1.35$1.33
-1.48%		$1.35$1.3185,911 shs$14.51 million
03/27/2024$1.31$1.35
+3.05%		$1.35$1.2951,189 shs$14.73 million
03/26/2024$1.33$1.31
-1.50%		$1.36$1.3148,117 shs$14.29 million
03/25/2024$1.37$1.33
-2.92%		$1.39$1.3162,882 shs$14.51 million
03/22/2024$1.37$1.34
-2.19%		$1.39$1.3266,058 shs$14.62 million
03/21/2024$1.35$1.37
+1.48%		$1.40$1.3539,845 shs$14.95 million
03/20/2024$1.38$1.35
-2.17%		$1.45$1.33192,474 shs$14.73 million
03/19/2024$1.31$1.38
+5.34%		$1.39$1.3581,876 shs$15.06 million
03/18/2024$1.33$1.31
-1.50%		$1.37$1.28196,122 shs$14.29 million
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/15/2024$1.32$1.38
+4.55%		$1.40$1.33128,253 shs$15.06 million
03/14/2024$1.33$1.32
-0.38%		$1.34$1.3162,523 shs$14.40 million
03/13/2024$1.28$1.33
+3.52%		$1.34$1.3140,187 shs$14.46 million
03/12/2024$1.29$1.28
-0.78%		$1.31$1.2830,206 shs$13.97 million
03/11/2024$1.27$1.29
+1.57%		$1.30$1.2722,898 shs$14.07 million
03/08/2024$1.30$1.28
-1.54%		$1.32$1.2738,613 shs$13.97 million
03/07/2024$1.30$1.30$1.32$1.2838,478 shs$14.18 million
03/06/2024$1.33$1.30
-2.26%		$1.35$1.2849,775 shs$14.18 million
03/05/2024$1.32$1.33
+0.76%		$1.35$1.2868,558 shs$14.51 million
03/04/2024$1.33$1.32
-0.75%		$1.37$1.3239,659 shs$14.40 million
03/01/2024$1.33$1.35
+1.50%		$1.35$1.3148,443 shs$14.73 million
02/29/2024$1.33$1.33$1.36$1.3221,313 shs$14.51 million
02/28/2024$1.32$1.33
+0.76%		$1.36$1.3120,977 shs$14.51 million
02/27/2024$1.32$1.32$1.38$1.2876,040 shs$14.40 million
02/26/2024$1.30$1.32
+1.54%		$1.33$1.2846,651 shs$14.40 million
02/23/2024$1.32$1.30
-1.52%		$1.35$1.2977,648 shs$14.18 million
02/22/2024$1.45$1.32
-8.97%		$1.45$1.28247,689 shs$14.40 million
02/21/2024$1.48$1.45
-1.69%		$1.49$1.4530,458 shs$15.82 million
02/20/2024$1.47$1.48
+0.34%		$1.49$1.4438,729 shs$16.09 million
02/19/2024$1.47$1.47$1.49$1.4545,000 shs$16.03 million
02/16/2024$1.48$1.48
+0.34%		$1.49$1.4543,051 shs$16.15 million
02/15/2024$1.43$1.48
+3.15%		$1.49$1.4371,522 shs$16.09 million
02/14/2024$1.42$1.43
+0.70%		$1.46$1.4257,218 shs$15.60 million
02/13/2024$1.43$1.42
-0.70%		$1.44$1.4146,413 shs$15.49 million
02/12/2024$1.44$1.43
-0.69%		$1.46$1.4336,926 shs$15.60 million

Related Companies:
This page (NYSE:HUSA) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Collapse of the Petrodollar
Colonial Metals
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings