Houston American Energy Corporation Common Stock (HUSA)
1.4900
+0.0100 (0.68%)
Houston American Energy Corp is an exploration and production company focused on the identification and development of oil and natural gas resources in North America
The company engages in acquiring, exploring, and developing various energy assets to capitalize on opportunities in the evolving energy market. With a commitment to operational efficiency and environmental responsibility, Houston American Energy seeks to enhance shareholder value through strategic investments and partnerships while navigating the complexities of the energy sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 1.50 | 1.50 | 1.45 | 1.49 | 438,484 | 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 | 1,958,828 | 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 |
| 12/31/2024 | 1.35 | 0.00 | 1.35 | 1.29 | 0 | 1.29 |
| 12/30/2024 | 1.35 | 1.49 | 1.31 | 1.35 | 654,986 | 1.35 |
| 12/27/2024 | 1.27 | 1.32 | 1.26 | 1.29 | 115,824 | 1.29 |
| 12/26/2024 | 1.27 | 1.27 | 1.23 | 1.25 | 67,550 | 1.25 |
| 12/24/2024 | 1.22 | 1.24 | 1.20 | 1.24 | 48,859 | 1.24 |
| 12/23/2024 | 1.21 | 1.24 | 1.19 | 1.20 | 138,230 | 1.20 |
| 12/20/2024 | 1.20 | 1.23 | 1.18 | 1.20 | 224,922 | 1.20 |
| 12/19/2024 | 1.29 | 1.30 | 1.23 | 1.24 | 131,539 | 1.24 |
| 12/18/2024 | 1.32 | 1.33 | 1.26 | 1.26 | 121,859 | 1.26 |
| 12/17/2024 | 1.35 | 1.35 | 1.29 | 1.30 | 154,745 | 1.30 |
| 12/16/2024 | 1.41 | 1.42 | 1.35 | 1.36 | 190,573 | 1.36 |
| 12/13/2024 | 1.41 | 1.41 | 1.34 | 1.39 | 229,090 | 1.39 |
| 12/12/2024 | 1.30 | 1.42 | 1.29 | 1.38 | 648,652 | 1.38 |
| 12/11/2024 | 1.29 | 1.30 | 1.28 | 1.29 | 96,511 | 1.29 |
| 12/10/2024 | 1.30 | 1.30 | 1.28 | 1.29 | 57,997 | 1.29 |
| 12/09/2024 | 1.26 | 1.32 | 1.25 | 1.28 | 209,005 | 1.28 |
| 12/06/2024 | 1.26 | 1.26 | 1.20 | 1.26 | 252,952 | 1.26 |
| 12/05/2024 | 1.27 | 1.27 | 1.25 | 1.26 | 108,472 | 1.26 |
| 12/04/2024 | 1.31 | 1.33 | 1.27 | 1.28 | 141,839 | 1.28 |
| 12/03/2024 | 1.31 | 1.36 | 1.31 | 1.32 | 271,877 | 1.32 |
| 12/02/2024 | 1.38 | 1.39 | 1.33 | 1.34 | 225,640 | 1.34 |
| 11/29/2024 | 1.38 | 1.41 | 1.38 | 1.39 | 74,759 | 1.39 |
| 11/27/2024 | 1.37 | 1.42 | 1.35 | 1.38 | 113,239 | 1.38 |
| 11/26/2024 | 1.41 | 1.43 | 1.37 | 1.39 | 163,331 | 1.39 |
| 11/25/2024 | 1.40 | 1.45 | 1.38 | 1.38 | 249,154 | 1.38 |
| 11/22/2024 | 1.41 | 1.48 | 1.41 | 1.46 | 187,752 | 1.46 |
| 11/21/2024 | 1.47 | 1.51 | 1.41 | 1.42 | 165,570 | 1.42 |
| 11/20/2024 | 1.50 | 1.52 | 1.46 | 1.46 | 235,392 | 1.46 |
| 11/19/2024 | 1.50 | 1.59 | 1.47 | 1.53 | 493,370 | 1.53 |
| 11/18/2024 | 1.45 | 1.50 | 1.43 | 1.47 | 367,925 | 1.47 |
| 11/15/2024 | 1.52 | 1.54 | 1.43 | 1.43 | 246,205 | 1.43 |
| 11/14/2024 | 1.50 | 1.60 | 1.47 | 1.53 | 463,904 | 1.53 |
| 11/13/2024 | 1.42 | 1.53 | 1.36 | 1.48 | 658,461 | 1.48 |
| 11/12/2024 | 1.33 | 1.43 | 1.32 | 1.40 | 410,862 | 1.40 |
| 11/11/2024 | 1.30 | 1.36 | 1.26 | 1.33 | 576,406 | 1.33 |
| 11/08/2024 | 1.30 | 1.32 | 1.26 | 1.32 | 382,330 | 1.32 |
| 11/07/2024 | 1.31 | 1.35 | 1.28 | 1.31 | 490,804 | 1.31 |
| 11/06/2024 | 1.35 | 1.42 | 1.30 | 1.35 | 921,362 | 1.35 |
| 11/05/2024 | 1.33 | 1.33 | 1.30 | 1.32 | 239,986 | 1.32 |
| 11/04/2024 | 1.33 | 1.34 | 1.29 | 1.32 | 527,586 | 1.32 |
| 11/01/2024 | 1.35 | 1.37 | 1.28 | 1.30 | 584,514 | 1.30 |