Free Trial

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

Houston American Energy logo
$8.16 -0.42 (-4.90%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$8.14 -0.02 (-0.18%)
As of 06:00 AM 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 26.49%, with a year-to-date return of -36.74%. In the past month, the stock has decreased 30.85%, reflecting recent market activity.

As of the latest close, Houston American Energy traded at $8.16 with a market cap of $276.15 million and volume of 197,077 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-8.62%
1 Month
Performance
-30.85%
3 Month
Performance
+70.00%
Year-To-Date
Performance
-36.74%
1 Year
Performance
-26.49%

HUSA Stock Chart for Friday, August, 29, 2025

Houston American Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$8.58$8.16
-4.90%
$8.66$8.06197,077 shs$276.15 million
08/27/2025$8.95$8.58
-4.13%
$9.69$8.58217,038 shs$290.36 million
08/26/2025$8.91$8.95
+0.45%
$9.08$8.6979,418 shs$302.89 million
08/25/2025$8.93$8.91
-0.22%
$9.17$8.71118,153 shs$301.53 million
08/22/2025$8.83$8.93
+1.13%
$9.23$8.6467,151 shs$302.21 million
08/21/2025$8.20$8.83
+7.68%
$8.99$8.05126,359 shs$298.83 million
08/20/2025$8.49$8.20
-3.42%
$8.55$7.91107,047 shs$277.50 million
08/19/2025$9.82$8.49
-13.54%
$9.70$8.27217,241 shs$287.32 million
08/18/2025$9.61$9.82
+2.19%
$10.02$9.38174,144 shs$332.33 million
08/15/2025$9.97$9.61
-3.61%
$10.00$9.5659,326 shs$325.22 million
08/14/2025$9.93$9.97
+0.40%
$10.03$9.6583,258 shs$337.41 million
08/13/2025$10.04$9.93
-1.10%
$10.17$9.84126,119 shs$336.05 million
08/12/2025$10.29$10.04
-2.43%
$10.35$10.0087,096 shs$339.77 million
08/11/2025$10.73$10.29
-4.10%
$10.55$10.1080,262 shs$348.23 million
08/08/2025$10.58$10.73
+1.42%
$10.89$10.3174,404 shs$16.84 million
08/07/2025$10.56$10.58
+0.19%
$10.97$10.1172,145 shs$16.60 million
08/06/2025$11.01$10.56
-4.09%
$11.40$10.5588,984 shs$16.57 million
08/05/2025$10.04$11.01
+9.66%
$11.35$9.95285,605 shs$17.28 million
08/04/2025$9.64$10.04
+4.15%
$10.17$9.50102,286 shs$15.75 million
08/01/2025$9.51$9.64
+1.37%
$10.35$8.93206,733 shs$15.13 million
07/31/2025$10.43$9.51
-8.82%
$10.55$9.30334,959 shs$14.92 million
07/30/2025$11.80$10.43
-11.61%
$11.46$10.19242,818 shs$16.37 million
07/29/2025$10.61$11.80
+11.22%
$11.85$10.51424,329 shs$18.51 million
07/28/2025$10.86$10.61
-2.30%
$11.15$10.5181,506 shs$16.65 million

This page (NYSE:HUSA) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners