Houston American Energy Corporation (HUSA) Historical Stock Data
1.32 ↓0.02 (-1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HUSA is up 0.05% a day on average. There have been 16 days where Houston American Energy Corporation closed green and 14 days where HUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.31 | 1.36 | 271.88K |
| 2024-12-02 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.33 | 1.39 | 225.79K |
| 2024-11-29 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.38 | 1.41 | 74.76K |
| 2024-11-27 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.42 | 113.14K |
| 2024-11-26 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.37 | 1.43 | 163.36K |
| 2024-11-25 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.45 | 251.10K |
| 2024-11-22 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.41 | 1.48 | 185.03K |
| 2024-11-21 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.41 | 1.51 | 165.59K |
| 2024-11-20 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.53 | 235.49K |
| 2024-11-19 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.47 | 1.59 | 495.89K |
| 2024-11-18 | 1.45 | 1.47 | ↑$0.02 (1.38%) | 1.43 | 1.50 | 368.20K |
| 2024-11-15 | 1.52 | 1.43 | ↓$0.09 (-5.92%) | 1.43 | 1.54 | 245.99K |
| 2024-11-14 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.47 | 1.60 | 463.90K |
| 2024-11-13 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.36 | 1.53 | 659.13K |
| 2024-11-12 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.32 | 1.43 | 412.65K |
| 2024-11-11 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.26 | 1.36 | 585.05K |
| 2024-11-08 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.26 | 1.32 | 382.07K |
| 2024-11-07 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.28 | 1.35 | 491.90K |
| 2024-11-06 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.30 | 1.42 | 0.93M |
| 2024-11-05 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.30 | 1.33 | 243.51K |
| 2024-11-04 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.29 | 1.34 | 576.89K |
| 2024-11-01 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.37 | 575.65K |
| 2024-10-31 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.28 | 1.39 | 1.36M |
| 2024-10-30 | 1.32 | 1.26 | ↓$0.06 (-4.55%) | 1.25 | 1.35 | 561.15K |
| 2024-10-29 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.25 | 1.35 | 462.12K |
| 2024-10-28 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.33 | 1.45 | 1.26M |
| 2024-10-25 | 1.43 | 1.60 | ↑$0.17 (11.89%) | 1.43 | 1.61 | 808.76K |
| 2024-10-24 | 1.41 | 1.44 | ↑$0.03 (2.13%) | 1.34 | 1.44 | 227.32K |
| 2024-10-23 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.36 | 1.46 | 281.76K |
| 2024-10-22 | 1.50 | 1.45 | ↓$0.05 (-3.33%) | 1.42 | 1.50 | 320.54K |
Create an account or log in to view more rows.
$HUSA fake wall lets break it
$HUSA ugh oh
we heatin back up
$HUSA has just been halted from trading.
$HUSA love cooking these little bears on here
$HUSA when's the offering?
$HUSA Pack it up boys.
$HUSA we had no volume for days before the last big rip
$HUSA day trade is ok to buy here but sell later
$HUSA ready to explode
$HUSA who loaded up??