The highest closing price for Houston American Energy (HUSA) last month was $8.46, on September 2. It was down 24.8% for the month. The latest price is $6.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $6.34 | $6.48 | $6.15 | $6.23 | 204,000 |
September 29 2025 | $6.86 | $6.86 | $6.31 | $6.45 | 308,241 |
September 26 2025 | $7.20 | $7.51 | $6.82 | $6.96 | 566,300 |
September 25 2025 | $6.79 | $7.31 | $6.63 | $6.98 | 413,300 |
September 24 2025 | $6.67 | $6.99 | $6.44 | $6.80 | 239,700 |
September 23 2025 | $6.55 | $7.05 | $6.54 | $6.65 | 219,700 |
September 22 2025 | $6.63 | $6.63 | $6.38 | $6.54 | 112,400 |
September 19 2025 | $6.68 | $6.75 | $6.55 | $6.59 | 120,400 |
September 18 2025 | $6.53 | $6.86 | $6.53 | $6.72 | 70,900 |
September 17 2025 | $6.62 | $6.88 | $6.50 | $6.58 | 105,600 |
September 16 2025 | $6.76 | $6.94 | $6.66 | $6.75 | 135,764 |
September 15 2025 | $6.81 | $6.83 | $6.45 | $6.69 | 159,765 |
September 12 2025 | $7.28 | $7.43 | $6.75 | $6.88 | 197,800 |
September 11 2025 | $7.25 | $7.50 | $7.00 | $7.07 | 194,700 |
September 10 2025 | $6.80 | $7.76 | $6.66 | $7.56 | 339,200 |
September 09 2025 | $6.51 | $7.70 | $6.51 | $6.75 | 351,814 |
September 08 2025 | $7.47 | $7.67 | $6.54 | $6.55 | 205,391 |
September 05 2025 | $7.94 | $8.07 | $7.15 | $7.46 | 158,300 |
September 04 2025 | $8.01 | $8.04 | $7.61 | $7.90 | 179,800 |
September 03 2025 | $8.33 | $8.33 | $7.95 | $8.17 | 160,800 |
September 02 2025 | $8.29 | $8.56 | $8.10 | $8.46 | 169,500 |
Daily pricing data for Houston American Energy dates back to 1/18/2002, and may be incomplete.
