Houston American Energy Corp.
HUSAAMEXEnergy
$2.16
+$0.02(+0.93%)
Market Cap$74233161
P/E Ratio—
52W High$32
52W Low$1.96
Houston American Energy Corp.（HUSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
husa · 日线历史（复权）· FMP · 截至 2025年12月5日
5-Year High5Y
$166.10
Mar 8, 2022
-98.7% from here
5-Year Low5Y
$1.96
Dec 2, 2025
+10.2% from low
IPO Priceadj.
$54.06
Jan 22, 2002
-96.0% since IPO
1 Year Ago
$4.33
Jun 9, 2025
-50.1% in 1Y
5 Years Ago
$17.80
Jun 9, 2021
-87.9% in 5Y
10 Years Ago
$28.76
Jun 9, 2016
-92.5% in 10Y
Historical Price Data · HUSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | $2.19 | $2.26 | $2.12 | $2.16 | $2.16 | 389K | -1.37% |
| Dec 4, 2025 | $2.26 | $2.26 | $2.08 | $2.14 | $2.14 | 510K | -5.31% |
| Dec 3, 2025 | $2.10 | $2.34 | $2.05 | $2.27 | $2.27 | 412K | +8.10% |
| Dec 2, 2025 | $2.15 | $2.18 | $1.96 | $2.12 | $2.12 | 624K | -1.40% |
| Dec 1, 2025 | $2.19 | $2.30 | $2.05 | $2.22 | $2.22 | 509K | +1.37% |
| Nov 28, 2025 | $2.27 | $2.35 | $2.15 | $2.20 | $2.20 | 213K | -3.08% |
| Nov 26, 2025 | $2.60 | $2.64 | $2.21 | $2.25 | $2.25 | 559K | -13.46% |
| Nov 25, 2025 | $2.82 | $2.83 | $2.52 | $2.53 | $2.53 | 261K | -10.28% |
| Nov 24, 2025 | $2.94 | $2.96 | $2.73 | $2.86 | $2.86 | 211K | -2.72% |
| Nov 21, 2025 | $3.56 | $3.60 | $2.74 | $3.02 | $3.02 | 453K | -15.17% |
| Nov 20, 2025 | $3.77 | $3.97 | $3.50 | $3.53 | $3.53 | 647K | -6.37% |
| Nov 19, 2025 | $5.17 | $5.21 | $4.86 | $4.95 | $4.95 | 56K | -4.26% |
| Nov 18, 2025 | $4.97 | $5.37 | $4.92 | $5.23 | $5.23 | 93K | +5.23% |
| Nov 17, 2025 | $5.37 | $5.44 | $4.91 | $4.96 | $4.96 | 110K | -7.64% |
| Nov 14, 2025 | $5.32 | $5.51 | $5.20 | $5.36 | $5.36 | 203K | +0.75% |
| Nov 13, 2025 | $5.28 | $5.56 | $5.21 | $5.34 | $5.34 | 122K | +1.14% |
| Nov 12, 2025 | $5.25 | $5.60 | $5.18 | $5.26 | $5.26 | 122K | +0.19% |
| Nov 11, 2025 | $5.34 | $5.63 | $5.27 | $5.37 | $5.37 | 103K | +0.56% |
| Nov 10, 2025 | $5.01 | $5.35 | $4.94 | $5.34 | $5.34 | 119K | +6.59% |
| Nov 7, 2025 | $4.90 | $5.16 | $4.90 | $5.00 | $5.00 | 106K | +2.04% |
Showing 1–20 of 1,129 records
Annual Stock Price Performance · HUSA
Jan 1 → Dec 31 · 5 years2025-84.0%$13.50 → $2.16
-84.0%
2024-28.7%$18.10 → $12.90
-28.7%
2023-48.7%$34.90 → $17.90
-48.7%
2022+140.6%$14.30 → $34.40
+140.6%
2021-21.0%$18.10 → $14.30
-21.0%
Best Year2022 · +140.6%
Worst Year2025 · -84.0%
Positive Years1 / 5
Avg Annual Return-8.4%
5Y Total Return-88.1%
5Y CAGR~-34.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in HUSA?
If you invested $1,000 in HUSA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$75
Total Return-92.5%
CAGR~-22.8% / yr
Profit$-925
Based on Jun 9, 2016 · $28.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Houston American Energy Corp.（HUSA）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HUSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HUSA 历史股价FMP 日线复权 OHLCV