NYSE:HUSA
Houston American Energy Corp Stock Price (Quote)
$1.50
-0.0100 (-0.662%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 HUSA stock ended at $1.50. This is 0.662% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.73% from a day low at $1.48 to a day high of $1.55. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.51 | $1.55 | $1.48 | $1.50 | 209 598 |
| May 06, 2024 | $1.55 | $1.59 | $1.51 | $1.51 | 256 524 |
| May 03, 2024 | $1.52 | $1.60 | $1.49 | $1.55 | 187 270 |
| May 02, 2024 | $1.51 | $1.55 | $1.46 | $1.51 | 293 517 |
| May 01, 2024 | $1.60 | $1.61 | $1.51 | $1.53 | 374 106 |
| Apr 30, 2024 | $1.64 | $1.77 | $1.59 | $1.61 | 990 614 |
| Apr 29, 2024 | $1.68 | $1.76 | $1.61 | $1.64 | 402 087 |
| Apr 26, 2024 | $1.64 | $1.71 | $1.61 | $1.67 | 462 302 |
| Apr 25, 2024 | $1.67 | $1.68 | $1.58 | $1.62 | 529 939 |
| Apr 24, 2024 | $1.65 | $1.77 | $1.65 | $1.70 | 677 420 |
| Apr 23, 2024 | $1.69 | $1.76 | $1.60 | $1.64 | 899 824 |
| Apr 22, 2024 | $1.77 | $1.85 | $1.70 | $1.74 | 786 126 |
| Apr 19, 2024 | $1.71 | $2.08 | $1.71 | $1.91 | 2 916 629 |
| Apr 18, 2024 | $1.85 | $1.94 | $1.60 | $1.67 | 1 280 396 |
| Apr 17, 2024 | $1.91 | $2.02 | $1.80 | $1.82 | 825 340 |
| Apr 16, 2024 | $2.13 | $2.20 | $1.91 | $1.91 | 2 230 806 |
| Apr 15, 2024 | $2.15 | $2.45 | $1.86 | $2.31 | 5 044 317 |
| Apr 12, 2024 | $1.67 | $2.57 | $1.67 | $2.16 | 15 001 205 |
| Apr 11, 2024 | $1.65 | $1.70 | $1.57 | $1.60 | 216 108 |
| Apr 10, 2024 | $1.50 | $1.66 | $1.42 | $1.62 | 779 139 |
| Apr 09, 2024 | $1.50 | $1.57 | $1.48 | $1.49 | 235 412 |
| Apr 08, 2024 | $1.65 | $1.71 | $1.58 | $1.59 | 388 803 |
| Apr 05, 2024 | $1.61 | $1.80 | $1.58 | $1.75 | 726 999 |
| Apr 04, 2024 | $1.40 | $1.68 | $1.40 | $1.61 | 720 582 |
| Apr 03, 2024 | $1.50 | $1.52 | $1.38 | $1.43 | 373 104 |
