Houston American Energy Corpora - Price History
Monthly price history for HUSA (Houston American Energy Corpora)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.55 | $1.55 |
| April 2024 | $1.61 | $1.61 |
| March 2024 | $1.33 | $1.33 |
| February 2024 | $1.32 | $1.32 |
| January 2024 | $1.55 | $1.55 |
| December 2023 | $1.79 | $1.79 |
| November 2023 | $1.75 | $1.75 |
| October 2023 | $1.92 | $1.92 |
| September 2023 | $1.95 | $1.95 |
| August 2023 | $1.93 | $1.93 |
| July 2023 | $2.36 | $2.36 |
| June 2023 | $2.13 | $2.13 |
| May 2023 | $2.24 | $2.24 |
| April 2023 | $2.25 | $2.25 |
| March 2023 | $2.59 | $2.59 |
| February 2023 | $3.27 | $3.27 |
| January 2023 | $3.62 | $3.62 |
| December 2022 | $3.44 | $3.44 |
| November 2022 | $4 | $4 |
| October 2022 | $3.81 | $3.81 |
| September 2022 | $3.46 | $3.46 |
| August 2022 | $4.35 | $4.35 |
| July 2022 | $4.41 | $4.41 |
| June 2022 | $4.59 | $4.59 |
| May 2022 | $4.79 | $4.79 |
| April 2022 | $3.56 | $3.56 |
| March 2022 | $4.44 | $4.44 |
| February 2022 | $1.41 | $1.41 |
| January 2022 | $1.32 | $1.32 |
| December 2021 | $1.43 | $1.43 |
| November 2021 | $1.64 | $1.64 |
| October 2021 | $1.81 | $1.81 |
| September 2021 | $2.28 | $2.28 |
| August 2021 | $1.82 | $1.82 |
| July 2021 | $1.74 | $1.74 |
| June 2021 | $2.48 | $2.48 |
| May 2021 | $1.66 | $1.66 |
| April 2021 | $1.63 | $1.63 |
| March 2021 | $2.02 | $2.02 |
| February 2021 | $2.26 | $2.26 |
| January 2021 | $2.28 | $2.28 |
| December 2020 | $1.75 | $1.75 |
| November 2020 | $1.59 | $1.59 |
| October 2020 | $1.48 | $1.48 |
| September 2020 | $1.94 | $1.94 |
| August 2020 | $1.38 | $1.38 |
| July 2020 | $1.61 | $0.13 |
| June 2020 | $1.75 | $0.14 |
| May 2020 | $1.53 | $0.12 |
| April 2020 | $1.95 | $0.16 |
| March 2020 | $1.49 | $0.12 |
| February 2020 | $1.82 | $0.15 |
| January 2020 | $1.83 | $0.15 |
| December 2019 | $1.82 | $0.15 |
| November 2019 | $1.89 | $0.15 |
| October 2019 | $2.19 | $0.18 |
| September 2019 | $2.26 | $0.18 |
| August 2019 | $2.54 | $0.20 |
| July 2019 | $2.62 | $0.21 |
| June 2019 | $2.54 | $0.20 |
| May 2019 | $2.82 | $0.23 |
| April 2019 | $2.96 | $0.24 |
| March 2019 | $2.74 | $0.22 |
| February 2019 | $2.62 | $0.21 |
| January 2019 | $2.52 | $0.20 |
| December 2018 | $2.36 | $0.19 |
| November 2018 | $2.88 | $0.23 |
| October 2018 | $2.61 | $0.21 |
| September 2018 | $2.75 | $0.22 |
| August 2018 | $2.81 | $0.22 |
| July 2018 | $3 | $0.24 |
| June 2018 | $3.80 | $0.30 |
| May 2018 | $3.09 | $0.25 |
| April 2018 | $3.01 | $0.24 |
| March 2018 | $3.91 | $0.31 |
| February 2018 | $3.38 | $0.27 |
| January 2018 | $3.88 | $0.31 |
| December 2017 | $4.12 | $0.33 |
| November 2017 | $4.89 | $0.39 |
| October 2017 | $5.49 | $0.44 |
| September 2017 | $6.25 | $0.50 |
| August 2017 | $6.12 | $0.49 |
| July 2017 | $6.25 | $0.50 |
| June 2017 | $9.38 | $0.75 |
| May 2017 | $5.62 | $0.45 |
| April 2017 | $5.31 | $0.42 |
| March 2017 | $3.38 | $0.27 |
| February 2017 | $2.88 | $0.23 |
| January 2017 | $2.31 | $0.18 |
| December 2016 | $2.22 | $0.18 |
| November 2016 | $2.15 | $0.17 |
| October 2016 | $2.31 | $0.18 |
| September 2016 | $2.44 | $0.20 |
| August 2016 | $2.38 | $0.19 |
| July 2016 | $2.56 | $0.20 |
| June 2016 | $2.78 | $0.22 |
| May 2016 | $2.69 | $0.22 |
| April 2016 | $3.75 | $0.30 |
| March 2016 | $2.62 | $0.21 |
| February 2016 | $2.16 | $0.17 |
| January 2016 | $2.18 | $0.18 |
| December 2015 | $2.14 | $0.17 |
| November 2015 | $2.19 | $0.18 |
| October 2015 | $2.12 | $0.17 |
| September 2015 | $2.21 | $0.18 |
| August 2015 | $2.26 | $0.18 |
| July 2015 | $2.72 | $0.22 |
| June 2015 | $2.50 | $0.20 |
| May 2015 | $2.50 | $0.20 |
| April 2015 | $2.62 | $0.21 |
| March 2015 | $2.50 | $0.20 |
| February 2015 | $2.86 | $0.23 |
| January 2015 | $2.62 | $0.21 |
| December 2014 | $2.01 | $0.16 |
| November 2014 | $2.71 | $0.22 |
| October 2014 | $3.14 | $0.25 |
| September 2014 | $3.81 | $0.30 |
| August 2014 | $3 | $0.24 |
| July 2014 | $3.98 | $0.32 |
| June 2014 | $5.75 | $0.46 |
| May 2014 | $5.41 | $0.43 |
| April 2014 | $5.88 | $0.47 |
| March 2014 | $6.88 | $0.55 |
| February 2014 | $4.75 | $0.38 |
| January 2014 | $4.64 | $0.37 |
| December 2013 | $3.13 | $0.25 |
| November 2013 | $3.63 | $0.29 |
| October 2013 | $3.25 | $0.26 |
| September 2013 | $3.62 | $0.29 |
| August 2013 | $3.78 | $0.30 |
| July 2013 | $4.11 | $0.33 |
| June 2013 | $3.38 | $0.27 |
| May 2013 | $5 | $0.40 |
| April 2013 | $2.38 | $0.19 |
| March 2013 | $2.74 | $0.22 |
| February 2013 | $2.88 | $0.23 |
| January 2013 | $3.14 | $0.25 |
| December 2012 | $2.75 | $0.22 |
| November 2012 | $7 | $0.56 |
| October 2012 | $8 | $0.64 |
| September 2012 | $11.25 | $0.90 |
| August 2012 | $11.25 | $0.90 |
| July 2012 | $10.12 | $0.81 |
| June 2012 | $14 | $1.12 |
| May 2012 | $19.38 | $1.55 |
| April 2012 | $28.88 | $2.31 |
| March 2012 | $65.25 | $5.22 |
| February 2012 | $135.50 | $10.84 |
| January 2012 | $154.38 | $12.35 |
| December 2011 | $152.38 | $12.19 |
| November 2011 | $175.12 | $14.01 |
| October 2011 | $195.75 | $15.66 |
| September 2011 | $172 | $13.76 |
| August 2011 | $215.12 | $17.21 |
| July 2011 | $205.75 | $16.46 |
| June 2011 | $226.62 | $18.13 |
| May 2011 | $229.62 | $18.37 |
| April 2011 | $229.88 | $18.39 |
| March 2011 | $192.62 | $15.41 |
| February 2011 | $200.12 | $16.01 |
| January 2011 | $195.38 | $15.63 |
| December 2010 | $226.12 | $18.09 |
| November 2010 | $212.62 | $17.21 |
| October 2010 | $173.52 | $14.05 |
| September 2010 | $123.50 | $10 |
| August 2010 | $111.15 | $9 |
| July 2010 | $132.45 | $10.73 |
| June 2010 | $121.71 | $9.86 |
| May 2010 | $149.36 | $12.10 |
| April 2010 | $161.63 | $13.10 |
| March 2010 | $223.94 | $18.15 |
| February 2010 | $168.91 | $13.69 |
| January 2010 | $96.69 | $7.84 |
| December 2009 | $75.97 | $6.16 |
| November 2009 | $56.73 | $4.60 |
| October 2009 | $48.04 | $3.90 |
| September 2009 | $43.24 | $3.51 |
| August 2009 | $35.73 | $2.90 |
| July 2009 | $37.76 | $3.07 |
| June 2009 | $22.50 | $1.83 |
| May 2009 | $25.95 | $2.11 |
| April 2009 | $25.26 | $2.06 |
| March 2009 | $22.81 | $1.86 |
| February 2009 | $26.74 | $2.20 |
| January 2009 | $28.56 | $2.35 |
| December 2008 | $41.08 | $3.38 |
| November 2008 | $31.23 | $2.57 |
| October 2008 | $48.11 | $3.99 |
| September 2008 | $76.20 | $6.32 |
| August 2008 | $102.73 | $8.52 |
| July 2008 | $107.64 | $8.95 |
| June 2008 | $134.94 | $11.22 |
| May 2008 | $85.99 | $7.15 |
| April 2008 | $67.35 | $5.60 |
| March 2008 | $50.03 | $4.16 |
| February 2008 | $51.35 | $4.27 |
| January 2008 | $47.08 | $3.92 |
| December 2007 | $36.68 | $3.05 |
| November 2007 | $36.20 | $3.01 |
| October 2007 | $41.37 | $3.44 |
| September 2007 | $52.32 | $4.35 |
| August 2007 | $43.78 | $3.64 |
| July 2007 | $52.20 | $4.34 |
| June 2007 | $64.94 | $5.40 |
| May 2007 | $61.34 | $5.10 |
| April 2007 | $63.14 | $5.25 |
| March 2007 | $69.39 | $5.77 |
| February 2007 | $42.09 | $3.50 |
| January 2007 | $57.13 | $4.75 |
| December 2006 | $88.52 | $7.36 |
| November 2006 | $70.36 | $5.85 |
| October 2006 | $45.70 | $3.80 |
| September 2006 | $28.86 | $2.40 |
| August 2006 | $36.08 | $3 |
| July 2006 | $35 | $2.91 |
| June 2006 | $36.08 | $3 |
| May 2006 | $52.32 | $4.35 |
| April 2006 | $58.93 | $4.90 |
| March 2006 | $45.34 | $3.77 |
| February 2006 | $38.49 | $3.20 |
| January 2006 | $42.70 | $3.55 |
| December 2005 | $37.88 | $3.15 |
| November 2005 | $37.88 | $3.15 |
| October 2005 | $34.28 | $2.85 |
| September 2005 | $35 | $2.91 |
| August 2005 | $28.26 | $2.35 |
| July 2005 | $19.24 | $1.60 |
| June 2005 | $13.83 | $1.15 |
| May 2005 | $12.39 | $1.03 |
| April 2005 | $10.22 | $0.85 |
| March 2005 | $10.94 | $0.91 |
| February 2005 | $11.18 | $0.93 |
| January 2005 | $9.62 | $0.80 |
| December 2004 | $11.79 | $0.98 |
| November 2004 | $11.06 | $0.92 |
| October 2004 | $10.70 | $0.89 |
| September 2004 | $11.42 | $0.95 |
| August 2004 | $9.98 | $0.83 |
| July 2004 | $12.39 | $1.03 |
| June 2004 | $12.75 | $1.06 |
| May 2004 | $11.06 | $0.92 |
| April 2004 | $8.42 | $0.70 |
| March 2004 | $11.42 | $0.95 |
| February 2004 | $10.22 | $0.85 |
| January 2004 | $10.22 | $0.85 |
| December 2003 | $8.78 | $0.73 |
| November 2003 | $7.22 | $0.60 |
| October 2003 | $5.05 | $0.42 |
| September 2003 | $4.57 | $0.38 |
| August 2003 | $5.53 | $0.46 |
| July 2003 | $5.41 | $0.45 |
| June 2003 | $4.09 | $0.34 |
| May 2003 | $3.61 | $0.30 |
| April 2003 | $3.13 | $0.26 |
| March 2003 | $4.21 | $0.35 |
| February 2003 | $5.41 | $0.45 |
| January 2003 | $5.77 | $0.48 |
| December 2002 | $4.33 | $0.36 |
| November 2002 | $1.80 | $0.15 |
| October 2002 | $2.04 | $0.17 |
| September 2002 | $3.01 | $0.25 |
| August 2002 | $3.61 | $0.30 |
| July 2002 | $3.01 | $0.25 |
| June 2002 | $4.69 | $0.39 |
| May 2002 | $5.41 | $0.45 |
| April 2002 | $8.30 | $0.69 |
| March 2002 | $7.94 | $0.66 |
| February 2002 | $6.62 | $0.55 |
| January 2002 | $6.37 | $0.53 |
HUSA
Price: $1.55
52 week price:
Earnings Per Share: -0.01 USD
P/E Ratio: -155
Exchange: ASE
Sector: Energy
Industry: Oil & Gas E&P
Volume: 116942
Market Capitalization: 17.5 million
Average Dividend Frequency: 4