Free Trial

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

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free HUSA Stock Alerts
$1.33
+0.02 (+1.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsTrends

Houston American Energy Stock Price Performance

5 Day
Performance
-2.21%
1 Month
Performance
-12.50%
3 Month
Performance
0.00%
6 Month
Performance
-24.86%
Year-To-Date
Performance
-25.70%
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

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

HUSA Stock Chart for Sunday, June, 2, 2024

HUSA Chart by TradingView

Houston American Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.32$1.35
+2.28%		$1.36$1.31116,269 shs$14.67 million
05/30/2024$1.34$1.32
-1.50%		$1.35$1.30131,514 shs$14.35 million
05/29/2024$1.36$1.34
-1.84%		$1.38$1.3341,305 shs$14.57 million
05/28/2024$1.30$1.36
+4.62%		$1.37$1.32165,115 shs$14.84 million
05/27/2024$1.30$1.30$1.33$1.3079,700 shs$14.18 million
05/24/2024$1.30$1.31
+0.38%		$1.34$1.3079,541 shs$14.24 million
05/23/2024$1.35$1.30
-3.70%		$1.38$1.30173,261 shs$14.18 million
05/22/2024$1.40$1.35
-3.57%		$1.40$1.35120,938 shs$14.73 million
05/21/2024$1.38$1.40
+1.45%		$1.41$1.3692,322 shs$15.27 million
05/20/2024$1.38$1.38$1.47$1.37242,062 shs$15.06 million
05/17/2024$1.40$1.38
-1.43%		$1.42$1.36289,020 shs$15.06 million
05/16/2024$1.41$1.40
-0.36%		$1.47$1.40194,073 shs$15.27 million
05/15/2024$1.45$1.41
-3.10%		$1.47$1.40275,578 shs$15.33 million
05/14/2024$1.51$1.45
-3.65%		$1.56$1.42503,361 shs$15.82 million
05/13/2024$1.54$1.51
-2.27%		$1.59$1.50353,826 shs$16.42 million
05/10/2024$1.60$1.55
-3.44%		$1.62$1.53170,965 shs$16.86 million
05/09/2024$1.56$1.60
+2.56%		$1.63$1.56145,784 shs$17.46 million
05/08/2024$1.52$1.56
+2.97%		$1.60$1.52385,722 shs$17.02 million
05/07/2024$1.52$1.52
-0.33%		$1.55$1.49210,727 shs$16.53 million
05/06/2024$1.55$1.52
-1.94%		$1.59$1.52258,735 shs$16.58 million
05/03/2024$1.52$1.55
+1.97%		$1.60$1.49190,540 shs$16.91 million
05/02/2024$1.52$1.52$1.55$1.46299,048 shs$16.58 million
05/01/2024$1.60$1.52
-4.70%		$1.61$1.51374,715 shs$16.58 million
04/30/2024$1.66$1.60
-3.63%		$1.77$1.59991,631 shs$17.40 million
04/29/2024$1.67$1.66
-0.90%		$1.76$1.61405,803 shs$18.06 million
04/26/2024$1.64$1.68
+2.45%		$1.71$1.61466,142 shs$18.27 million
04/25/2024$1.71$1.64
-4.39%		$1.68$1.58536,413 shs$17.84 million
04/24/2024$1.63$1.71
+4.91%		$1.77$1.67679,600 shs$18.66 million
04/23/2024$1.71$1.63
-4.68%		$1.76$1.60903,687 shs$17.78 million
04/22/2024$1.91$1.71
-10.47%		$1.85$1.70805,204 shs$18.65 million
04/19/2024$1.64$1.91
+16.82%		$2.08$1.712.92 million shs$20.84 million
04/18/2024$1.81$1.64
-9.42%		$1.94$1.611.30 million shs$17.84 million
04/17/2024$1.93$1.81
-6.48%		$2.02$1.80837,167 shs$19.69 million
04/16/2024$2.31$1.93
-16.45%		$2.20$1.912.25 million shs$21.06 million
04/15/2024$2.16$2.31
+6.94%		$2.45$1.865.12 million shs$25.20 million
04/12/2024$1.62$2.15
+32.72%		$2.57$1.6715.09 million shs$23.46 million
04/11/2024$1.64$1.62
-0.92%		$1.70$1.57219,345 shs$17.67 million
04/10/2024$1.50$1.64
+9.00%		$1.66$1.42788,626 shs$17.84 million
04/09/2024$1.62$1.50
-7.41%		$1.57$1.48237,460 shs$16.37 million
04/08/2024$1.75$1.62
-7.43%		$1.71$1.58396,676 shs$17.67 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$1.61$1.73
+7.45%		$1.80$1.58754,372 shs$18.87 million
04/04/2024$1.45$1.61
+11.03%		$1.68$1.40721,736 shs$17.57 million
04/03/2024$1.56$1.45
-7.05%		$1.52$1.38375,654 shs$15.81 million
04/02/2024$1.39$1.56
+12.23%		$1.75$1.481.78 million shs$17.02 million
04/01/2024$1.33$1.39
+4.51%		$1.43$1.31444,455 shs$15.17 million
03/29/2024$1.33$1.33$1.35$1.3186,804 shs$14.51 million
03/28/2024$1.35$1.33
-1.48%		$1.35$1.3185,911 shs$14.51 million
03/27/2024$1.31$1.35
+3.05%		$1.35$1.2951,189 shs$14.73 million
03/26/2024$1.33$1.31
-1.50%		$1.36$1.3148,117 shs$14.29 million
03/25/2024$1.37$1.33
-2.92%		$1.39$1.3162,882 shs$14.51 million
03/22/2024$1.37$1.34
-2.19%		$1.39$1.3266,058 shs$14.62 million
03/21/2024$1.35$1.37
+1.48%		$1.40$1.3539,845 shs$14.95 million
03/20/2024$1.38$1.35
-2.17%		$1.45$1.33192,474 shs$14.73 million
03/19/2024$1.31$1.38
+5.34%		$1.39$1.3581,876 shs$15.06 million
03/18/2024$1.33$1.31
-1.50%		$1.37$1.28196,122 shs$14.29 million
03/15/2024$1.32$1.38
+4.55%		$1.40$1.33128,253 shs$15.06 million
03/14/2024$1.33$1.32
-0.38%		$1.34$1.3162,523 shs$14.40 million
03/13/2024$1.28$1.33
+3.52%		$1.34$1.3140,187 shs$14.46 million
03/12/2024$1.29$1.28
-0.78%		$1.31$1.2830,206 shs$13.97 million
03/11/2024$1.27$1.29
+1.57%		$1.30$1.2722,898 shs$14.07 million
03/08/2024$1.30$1.28
-1.54%		$1.32$1.2738,613 shs$13.97 million
03/07/2024$1.30$1.30$1.32$1.2838,478 shs$14.18 million
03/06/2024$1.33$1.30
-2.26%		$1.35$1.2849,775 shs$14.18 million
03/05/2024$1.32$1.33
+0.76%		$1.35$1.2868,558 shs$14.51 million
03/04/2024$1.33$1.32
-0.75%		$1.37$1.3239,659 shs$14.40 million
03/01/2024$1.33$1.35
+1.50%		$1.35$1.3148,443 shs$14.73 million

Related Companies:
This page (NYSE:HUSA) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits