loading

Houston American Energy Corp 주식 (HUSA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $10.10 $9.10 $0.995 354,408.0 -8.74%
2025-07-02 $11.09 $9.69 $1.40 378,920.0 -7.54%
2025-07-01 $12.18 $10.01 $2.17 482,404.0 +5.19%
2025-06-30 $11.90 $10.33 $1.57 438,931.0 -11.90%
2025-06-27 $12.93 $11.85 $1.08 451,854.0 -7.89%
2025-06-26 $14.25 $12.55 $1.70 564,884.0 +5.50%
2025-06-25 $13.98 $10.71 $3.27 1,335,623.0 -3.59%
2025-06-24 $13.49 $11.55 $1.94 2,190,378.0 -30.80%
2025-06-23 $25.56 $17.29 $8.27 12,341,734.0 +25.27%
2025-06-20 $16.00 $13.40 $2.60 2,126,003.0 -15.43%
2025-06-18 $18.88 $15.61 $3.27 5,486,219.0 -12.50%
2025-06-17 $24.47 $11.00 $13.47 18,041,929.0 +88.68%
2025-06-16 $13.88 $9.56 $4.32 3,032,548.0 -32.27%
2025-06-13 $19.74 $12.74 $7.00 28,444,118.0 +119.19%
2025-06-12 $9.20 $5.89 $3.31 6,355,779.0 +30.77%
2025-06-11 $5.74 $4.40 $1.34 516,229.0 +24.37%
2025-06-10 $4.82 $3.96 $0.86 135,761.0 +1.39%
2025-06-09 $5.25 $4.32 $0.93 93,911.0 +787.66%
2025-06-06 $0.5086 $0.4713 $0.0373 340,337.0 +1.63%
2025-06-05 $0.51 $0.4679 $0.0421 359,766.0 -0.62%
2025-06-04 $0.51 $0.4591 $0.0509 452,545.0 +0.63%
2025-06-03 $0.4877 $0.43 $0.0577 256,678.0 +8.67%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $12.18 $9.10 $3.08 1,215,732.0 -11.24%
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

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

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%
oil_gas_ep TPL
$1,073.21
price up icon 0.28%
oil_gas_ep EXE
$110.47
price up icon 0.34%
oil_gas_ep WDS
$15.79
price down icon 0.12%
oil_gas_ep EQT
$56.19
price down icon 0.08%
$141.67
price up icon 0.53%
oil_gas_ep OXY
$43.80
price down icon 0.18%
자본화:     |  볼륨(24시간):