Houston American Energy Corp (HUSA)
1.64
-0.10
(-5.75%)
USD |
NYAM |
Apr 23, 16:00
1.66
+0.02
(+1.22%)
After-Hours: 20:00
Houston American Energy Price: 1.64 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 1.69 | 1.76 | 1.60 | 1.64 | 900532.0 |
| Apr 22, 2024 | 1.77 | 1.85 | 1.70 | 1.74 | 794082.0 |
| Apr 19, 2024 | 1.71 | 2.080 | 1.71 | 1.91 | 2.974M |
| Apr 18, 2024 | 1.85 | 1.940 | 1.60 | 1.67 | 1.304M |
| Apr 17, 2024 | 1.91 | 2.020 | 1.80 | 1.82 | 838016.0 |
| Apr 16, 2024 | 2.13 | 2.20 | 1.91 | 1.91 | 2.259M |
| Apr 15, 2024 | 2.15 | 2.45 | 1.85 | 2.31 | 5.134M |
| Apr 12, 2024 | 1.67 | 2.570 | 1.669 | 2.16 | 15.13M |
| Apr 11, 2024 | 1.65 | 1.70 | 1.569 | 1.60 | 220421.0 |
| Apr 10, 2024 | 1.50 | 1.66 | 1.42 | 1.62 | 801568.0 |
| Apr 09, 2024 | 1.50 | 1.57 | 1.48 | 1.49 | 241476.0 |
| Apr 08, 2024 | 1.65 | 1.71 | 1.58 | 1.59 | 398192.0 |
| Apr 05, 2024 | 1.61 | 1.80 | 1.58 | 1.75 | 762106.0 |
| Apr 04, 2024 | 1.40 | 1.68 | 1.40 | 1.61 | 750016.0 |
| Apr 03, 2024 | 1.50 | 1.52 | 1.380 | 1.43 | 378412.0 |
| Apr 02, 2024 | 1.55 | 1.75 | 1.48 | 1.56 | 1.794M |
| Apr 01, 2024 | 1.35 | 1.43 | 1.31 | 1.410 | 457997.0 |
| Mar 28, 2024 | 1.32 | 1.35 | 1.31 | 1.33 | 86804.00 |
| Mar 27, 2024 | 1.30 | 1.35 | 1.29 | 1.33 | 51195.00 |
| Mar 26, 2024 | 1.33 | 1.36 | 1.31 | 1.31 | 49326.00 |
| Mar 25, 2024 | 1.37 | 1.388 | 1.31 | 1.355 | 62882.00 |
| Mar 22, 2024 | 1.37 | 1.39 | 1.32 | 1.37 | 66281.00 |
| Mar 21, 2024 | 1.37 | 1.40 | 1.35 | 1.36 | 45946.00 |
| Mar 20, 2024 | 1.38 | 1.45 | 1.33 | 1.34 | 193331.0 |
| Mar 19, 2024 | 1.34 | 1.388 | 1.33 | 1.36 | 84420.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.9207
Minimum
Sep 11 2020
11.30
Maximum
Mar 07 2022
2.387
Average
2.05
Median
Jan 24 2020
Price Benchmarks
| Trio Petroleum Corp | 0.3601 |
| Mexco Energy Corp | 12.89 |
| North European Oil Royalty Trust | 6.88 |
| W&T Offshore Inc | 2.40 |
| Evolution Petroleum Corp | 5.71 |
Price Related Metrics
| PS Ratio | 22.48 |
| PEG Ratio | -0.0162 |
| Price to Book Value | 1.789 |
| Price to Free Cash Flow | 67.81 |
| Earnings Yield | -18.45% |
| Market Cap | 17.89M |
| PEGY Ratio | -0.0162 |