ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Houston American Energy Corporation Common Stock (NY:HUSA)

2.160 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 2.160 0 +0.02(+0.93%)
Dec 04, 2025 2.260 2.260 2.080 2.140 508,764 -0.13(-5.73%)
Dec 03, 2025 2.100 2.340 2.050 2.270 408,619 +0.15(+7.08%)
Dec 02, 2025 2.150 2.176 1.960 2.120 619,905 -0.10(-4.50%)
Dec 01, 2025 2.190 2.295 2.050 2.220 508,449 +0.02(+0.91%)
Nov 28, 2025 2.270 2.354 2.150 2.200 212,523 -0.05(-2.22%)
Nov 26, 2025 2.600 2.636 2.210 2.250 558,568 -0.28(-11.07%)
Nov 25, 2025 2.820 2.830 2.520 2.530 261,151 -0.33(-11.54%)
Nov 24, 2025 2.940 2.960 2.728 2.860 208,693 -0.16(-5.30%)
Nov 21, 2025 3.560 3.595 2.740 3.020 452,957 -0.51(-14.45%)
Nov 20, 2025 3.770 3.970 3.500 3.530 640,683 -1.42(-28.69%)
Nov 19, 2025 5.170 5.210 4.860 4.950 55,744 -0.28(-5.35%)
Nov 18, 2025 4.970 5.370 4.917 5.230 93,326 +0.27(+5.44%)
Nov 17, 2025 5.370 5.444 4.910 4.960 109,608 -0.40(-7.46%)
Nov 14, 2025 5.320 5.510 5.200 5.360 202,859 +0.02(+0.37%)
Nov 13, 2025 5.280 5.555 5.210 5.340 121,139 +0.08(+1.52%)
Nov 12, 2025 5.250 5.600 5.180 5.260 122,098 -0.11(-2.05%)
Nov 11, 2025 5.340 5.630 5.270 5.370 102,730 +0.03(+0.56%)
Nov 10, 2025 5.010 5.350 4.940 5.340 118,365 +0.34(+6.80%)
Nov 07, 2025 4.900 5.160 4.900 5.000 106,310 +0.03(+0.60%)
Nov 06, 2025 5.030 5.100 4.800 4.970 100,733 -0.04(-0.80%)
Nov 05, 2025 4.940 5.070 4.800 5.010 114,230 +0.17(+3.51%)
Nov 04, 2025 5.180 5.200 4.790 4.840 260,679 -0.49(-9.19%)
Nov 03, 2025 5.650 5.650 5.275 5.330 127,670 -0.46(-7.94%)
Oct 31, 2025 5.100 5.800 5.077 5.790 381,340 +0.79(+15.80%)
Oct 30, 2025 5.200 5.200 4.950 5.000 136,513 -0.26(-4.94%)
Oct 29, 2025 5.200 5.617 5.114 5.260 305,851 +0.06(+1.15%)
Oct 28, 2025 5.500 5.520 5.150 5.200 248,011 -0.42(-7.47%)
Oct 27, 2025 5.720 5.890 5.600 5.620 98,386 -0.04(-0.71%)
Oct 24, 2025 5.990 6.005 5.620 5.660 248,700 -0.32(-5.35%)
Oct 23, 2025 6.400 6.700 5.770 5.980 986,239 +0.26(+4.55%)
Oct 22, 2025 5.590 5.950 5.300 5.720 526,320 +0.21(+3.81%)
Oct 21, 2025 5.510 5.640 5.250 5.510 131,325 +0.08(+1.47%)
Oct 20, 2025 5.250 5.540 5.100 5.430 88,503 +0.26(+5.03%)
Oct 17, 2025 5.310 5.420 5.140 5.170 85,944 -0.19(-3.54%)
Oct 16, 2025 5.650 5.725 5.314 5.360 88,589 -0.24(-4.29%)
Oct 15, 2025 5.770 5.820 5.580 5.600 97,222 -0.17(-2.95%)
Oct 14, 2025 5.680 5.880 5.520 5.770 91,737 -0.01(-0.17%)
Oct 13, 2025 5.730 5.840 5.570 5.780 118,069 +0.18(+3.21%)
Oct 10, 2025 6.070 6.070 5.500 5.600 246,893 -0.50(-8.20%)
Oct 09, 2025 6.210 6.330 6.075 6.100 105,414 -0.06(-0.97%)
Oct 08, 2025 6.250 6.370 6.110 6.160 85,500 -0.09(-1.44%)
Oct 07, 2025 6.220 6.300 6.130 6.250 89,187 -0.09(-1.42%)
Oct 06, 2025 6.370 6.436 6.100 6.340 169,810 +0.01(+0.16%)
Oct 03, 2025 6.510 6.770 6.210 6.330 275,550 -0.11(-1.71%)
Oct 02, 2025 6.310 6.500 6.235 6.440 140,836 +0.08(+1.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.