Houston American Energy Corporation (HUSA) Historical Stock Data
1.54 ↓0.04 (-2.53%)
As of May 10, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, HUSA is up 1.24% a day on average. There have been 14 days where Houston American Energy Corporation closed green and 16 days where HUSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.59 | 1.54 | ↓$0.05 (-3.14%) | 1.53 | 1.62 | 170.97K |
| 2024-05-09 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.63 | 145.79K |
| 2024-05-08 | 1.50 | 1.55 | ↑$0.05 (3.33%) | 1.50 | 1.60 | 385.75K |
| 2024-05-07 | 1.51 | 1.50 | ↓$0.01 (-0.66%) | 1.48 | 1.55 | 210.78K |
| 2024-05-06 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.51 | 1.59 | 260.76K |
| 2024-05-03 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.49 | 1.60 | 190.64K |
| 2024-05-02 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.46 | 1.55 | 299.25K |
| 2024-05-01 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.51 | 1.63 | 374.73K |
| 2024-04-30 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.59 | 1.77 | 0.99M |
| 2024-04-29 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.61 | 1.76 | 405.82K |
| 2024-04-26 | 1.64 | 1.67 | ↑$0.03 (1.83%) | 1.61 | 1.71 | 471.50K |
| 2024-04-25 | 1.67 | 1.62 | ↓$0.05 (-2.99%) | 1.58 | 1.68 | 537.24K |
| 2024-04-24 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.65 | 1.77 | 679.60K |
| 2024-04-23 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.60 | 1.76 | 0.91M |
| 2024-04-22 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.70 | 1.85 | 811.81K |
| 2024-04-19 | 1.71 | 1.91 | ↑$0.20 (11.70%) | 1.71 | 2.08 | 2.96M |
| 2024-04-18 | 1.85 | 1.67 | ↓$0.18 (-9.73%) | 1.60 | 1.94 | 1.30M |
| 2024-04-17 | 1.91 | 1.82 | ↓$0.09 (-4.71%) | 1.80 | 2.02 | 837.89K |
| 2024-04-16 | 2.13 | 1.91 | ↓$0.22 (-10.33%) | 1.91 | 2.20 | 2.25M |
| 2024-04-15 | 2.15 | 2.31 | ↑$0.16 (7.44%) | 1.85 | 2.45 | 5.13M |
| 2024-04-12 | 1.67 | 2.16 | ↑$0.49 (29.34%) | 1.67 | 2.57 | 15.11M |
| 2024-04-11 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.57 | 1.70 | 219.82K |
| 2024-04-10 | 1.50 | 1.62 | ↑$0.12 (8.00%) | 1.42 | 1.66 | 792.38K |
| 2024-04-09 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.48 | 1.57 | 238.27K |
| 2024-04-08 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.58 | 1.71 | 396.88K |
| 2024-04-05 | 1.61 | 1.75 | ↑$0.14 (8.70%) | 1.58 | 1.80 | 761.53K |
| 2024-04-04 | 1.40 | 1.61 | ↑$0.21 (15.00%) | 1.40 | 1.68 | 746.29K |
| 2024-04-03 | 1.50 | 1.43 | ↓$0.07 (-4.67%) | 1.38 | 1.52 | 376.30K |
| 2024-04-02 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.48 | 1.75 | 1.79M |
| 2024-04-01 | 1.35 | 1.41 | ↑$0.06 (4.42%) | 1.31 | 1.43 | 445.01K |
Create an account or log in to view more rows.
$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??
$HUSA I already know
tomorrow the bulls going to say "next week" just like every week.
$HUSA looks good
$HUSA buy the fear
$HUSA low volume
expect flat or negative close
$HUSA God dammit
$HUSA Holding Pattern