Free Trial

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

Houston American Energy logo
$11.08 +0.13 (+1.19%)
Closing price 07/18/2025 04:00 PM Eastern
Extended Trading
$10.94 -0.15 (-1.31%)
As of 07/18/2025 07:52 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Houston American Energy Stock Price Performance

The Houston American Energy (HUSA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 9.18%, with a year-to-date return of -14.11%. In the past month, the stock has decreased 36.69%, reflecting recent market activity.

As of the latest close, Houston American Energy traded at $11.08 with a market cap of $17.39 million and volume of 159,168 shares.

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.

5 Day
Performance
+3.36%
1 Month
Performance
-36.69%
3 Month
Performance
+93.37%
Year-To-Date
Performance
-14.11%
1 Year
Performance
-9.18%

HUSA Stock Chart for Saturday, July, 19, 2025

Houston American Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2025$10.95$11.08
+1.19%
$11.30$10.80159,168 shs$17.39 million
07/17/2025$10.66$10.95
+2.72%
$11.05$10.50102,948 shs$17.18 million
07/16/2025$10.75$10.66
-0.84%
$10.82$10.05192,916 shs$16.73 million
07/15/2025$10.72$10.75
+0.28%
$10.83$10.34146,591 shs$16.87 million
07/14/2025$12.17$10.72
-11.91%
$11.82$10.60361,877 shs$16.82 million
07/11/2025$11.00$12.17
+10.64%
$12.70$10.87464,217 shs$19.10 million
07/10/2025$9.99$11.00
+10.11%
$11.53$10.13592,408 shs$17.26 million
07/09/2025$9.81$9.99
+1.83%
$10.65$9.30425,436 shs$15.67 million
07/08/2025$9.41$9.81
+4.25%
$10.20$9.25260,470 shs$15.39 million
07/07/2025$9.49$9.41
-0.84%
$9.60$8.51295,387 shs$14.76 million
07/04/2025$9.49$9.49$10.10$9.10370,436 shs$14.89 million
07/03/2025$10.30$9.49
-7.86%
$10.10$9.10370,436 shs$14.89 million
07/02/2025$11.14$10.30
-7.54%
$11.09$9.69380,332 shs$16.16 million
07/01/2025$10.59$11.14
+5.19%
$12.18$10.01483,329 shs$17.48 million
06/30/2025$12.02$10.59
-11.90%
$11.90$10.33439,445 shs$16.62 million
06/27/2025$13.05$12.02
-7.89%
$12.93$11.85452,107 shs$18.86 million
06/26/2025$12.37$13.05
+5.50%
$14.25$12.55565,214 shs$20.48 million
06/25/2025$12.83$12.37
-3.59%
$13.98$10.711.34 million shs$19.41 million
06/24/2025$18.54$12.83
-30.80%
$13.49$11.552.19 million shs$20.13 million
06/23/2025$14.80$18.54
+25.27%
$25.56$17.2912.37 million shs$29.09 million
06/20/2025$17.50$14.80
-15.43%
$16.00$13.402.14 million shs$23.22 million
06/19/2025$17.50$17.50$18.88$15.615.50 million shs$27.46 million
06/18/2025$20.00$17.50
-12.50%
$18.88$15.615.50 million shs$27.46 million

This page (NYSE:HUSA) was last updated on 7/19/2025 by MarketBeat.com Staff
From Our Partners