Stockscreener 앱 받기
7.46
5.57%
-0.44
시간 외 거래:
7.46
Houston American Energy Corp 주식 (HUSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $8.07 | $7.15 | $0.9247 | 157,749.0 | -5.57% |
| 2025-09-04 | $8.04 | $7.61 | $0.4275 | 179,567.0 | -3.30% |
| 2025-09-03 | $8.33 | $7.95 | $0.38 | 159,640.0 | -3.43% |
| 2025-09-02 | $8.56 | $8.10 | $0.46 | 169,454.0 | +2.79% |
| 2025-08-29 | $8.30 | $8.00 | $0.30 | 133,222.0 | +0.86% |
| 2025-08-28 | $8.66 | $8.06 | $0.6034 | 197,067.0 | -4.90% |
| 2025-08-27 | $9.69 | $8.58 | $1.11 | 216,526.0 | -4.13% |
| 2025-08-26 | $9.08 | $8.69 | $0.3998 | 79,316.0 | -0.67% |
| 2025-08-25 | $9.17 | $8.71 | $0.46 | 116,287.0 | +0.90% |
| 2025-08-22 | $9.23 | $8.64 | $0.5856 | 67,132.0 | +1.13% |
| 2025-08-21 | $8.99 | $8.05 | $0.94 | 126,353.0 | +7.68% |
| 2025-08-20 | $8.55 | $7.91 | $0.6381 | 107,047.0 | -3.42% |
| 2025-08-19 | $9.70 | $8.27 | $1.42 | 217,165.0 | -13.54% |
| 2025-08-18 | $10.02 | $9.38 | $0.6399 | 173,778.0 | +2.19% |
| 2025-08-15 | $10.00 | $9.56 | $0.44 | 59,226.0 | -3.61% |
| 2025-08-14 | $10.03 | $9.65 | $0.3793 | 83,155.0 | +0.40% |
| 2025-08-13 | $10.17 | $9.84 | $0.3305 | 126,113.0 | -1.10% |
| 2025-08-12 | $10.35 | $10.00 | $0.35 | 87,096.0 | -2.43% |
| 2025-08-11 | $10.55 | $10.10 | $0.4499 | 78,634.0 | -4.10% |
| 2025-08-08 | $10.89 | $10.31 | $0.58 | 74,241.0 | +1.42% |
Houston American Energy Corp 주식 (HUSA) 연도별 가격 이력
이 심층 분석에서는 Houston American Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Houston American Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Houston American Energy Corp 주식 (HUSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.56 | $7.15 | $1.41 | 824,159.0 | -9.36% |
| 2025-08 | $11.40 | $7.91 | $3.49 | 2,697,244.0 | -13.46% |
| 2025-07 | $12.70 | $8.51 | $4.19 | 5,770,797.0 | -10.20% |
| 2025-06 | $25.56 | $0.3853 | $25.17 | 84,008,430.0 | +2,248% |
| 2025-05 | $0.7319 | $0.45 | $0.2819 | 6,047,073.0 | -20.88% |
| 2025-04 | $0.7769 | $0.5028 | $0.2741 | 4,812,935.0 | -25.97% |
| 2025-03 | $1.17 | $0.72 | $0.45 | 8,093,123.0 | -32.46% |
| 2025-02 | $1.75 | $1.08 | $0.67 | 10,307,009.0 | -23.49% |
| 2025-01 | $3.20 | $1.30 | $1.90 | 55,776,697.0 | +15.50% |
Houston American Energy Corp 주식 (HUSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.49 | $1.18 | $0.31 | 4,073,735.0 | -2.88% |
| 2024-11 | $1.60 | $1.26 | $0.34 | 7,485,892.0 | +0.72% |
| 2024-10 | $1.83 | $1.05 | $0.78 | 45,390,284.0 | +25.45% |
| 2024-09 | $1.12 | $0.9606 | $0.1594 | 2,894,091.0 | -1.79% |
| 2024-08 | $1.64 | $1.04 | $0.60 | 28,530,950.0 | -18.25% |
| 2024-07 | $1.37 | $1.14 | $0.23 | 3,049,017.0 | +6.20% |
| 2024-06 | $1.34 | $1.18 | $0.16 | 3,331,388.0 | -3.01% |
| 2024-05 | $1.63 | $1.30 | $0.33 | 4,787,855.0 | -17.39% |
| 2024-04 | $2.57 | $1.31 | $1.26 | 37,880,980.0 | +21.05% |
| 2024-03 | $1.45 | $1.27 | $0.18 | 1,391,592.0 | +0.76% |
| 2024-02 | $1.58 | $1.27 | $0.3083 | 1,416,836.0 | -14.84% |
| 2024-01 | $1.85 | $1.53 | $0.32 | 2,295,027.0 | -13.41% |
Houston American Energy Corp 주식 (HUSA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.90 | $1.60 | $0.2999 | 2,888,622.0 | +2.29% |
| 2023-11 | $2.04 | $1.68 | $0.36 | 3,206,792.0 | -8.85% |
| 2023-10 | $2.81 | $1.67 | $1.14 | 13,282,423.0 | -1.54% |
| 2023-09 | $2.50 | $1.90 | $0.60 | 3,000,856.0 | +1.04% |
| 2023-08 | $2.53 | $1.73 | $0.7999 | 2,142,315.0 | -18.22% |
| 2023-07 | $2.52 | $2.01 | $0.51 | 2,593,192.0 | +10.80% |
| 2023-06 | $2.62 | $2.02 | $0.5995 | 1,869,453.0 | -4.91% |
| 2023-05 | $2.49 | $2.07 | $0.42 | 1,877,911.0 | -0.44% |
| 2023-04 | $3.12 | $2.11 | $1.01 | 6,656,432.0 | -13.13% |
| 2023-03 | $3.38 | $2.30 | $1.08 | 3,115,621.0 | -20.80% |
| 2023-02 | $3.85 | $3.23 | $0.62 | 2,276,498.0 | -9.67% |
| 2023-01 | $4.03 | $3.15 | $0.8762 | 2,690,112.0 | +5.23% |
4.28%
자본화:
|
볼륨(24시간):