Houston American Energy Corp (HUSA)
4.56
-0.03 (-0.65%)
USD |
NYAM |
Jul 01, 16:00
4.71
+0.15 (+3.29%)
After-Hours: 20:00
Houston American Energy Price: 4.56 for July 1, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 01, 2022 | 4.82 | 4.87 | 4.45 | 4.56 | 1.465M |
| Jun 30, 2022 | 4.73 | 4.95 | 4.457 | 4.59 | 2.052M |
| Jun 29, 2022 | 5.10 | 5.22 | 4.80 | 4.90 | 3.405M |
| Jun 28, 2022 | 5.40 | 5.450 | 4.80 | 4.96 | 4.836M |
| Jun 27, 2022 | 5.11 | 5.64 | 5.07 | 5.18 | 4.760M |
| Jun 24, 2022 | 5.05 | 5.43 | 4.81 | 5.39 | 5.137M |
| Jun 23, 2022 | 5.10 | 5.61 | 4.77 | 4.79 | 2.493M |
| Jun 22, 2022 | 4.69 | 5.39 | 4.60 | 5.04 | 7.414M |
| Jun 21, 2022 | 5.59 | 5.63 | 5.13 | 5.22 | 4.328M |
| Jun 17, 2022 | 5.57 | 5.64 | 5.05 | 5.48 | 3.991M |
| Jun 16, 2022 | 5.57 | 6.00 | 5.13 | 5.80 | 9.273M |
| Jun 15, 2022 | 6.15 | 6.49 | 5.52 | 5.80 | 7.009M |
| Jun 14, 2022 | 7.19 | 8.15 | 6.01 | 6.14 | 39.24M |
| Jun 13, 2022 | 6.67 | 7.34 | 6.10 | 6.30 | 15.65M |
| Jun 10, 2022 | 7.07 | 7.59 | 6.240 | 7.10 | 13.36M |
| Jun 09, 2022 | 7.25 | 8.055 | 6.68 | 6.99 | 19.29M |
| Jun 08, 2022 | 6.90 | 8.60 | 6.01 | 7.54 | 44.22M |
| Jun 07, 2022 | 4.80 | 7.33 | 4.77 | 7.06 | 67.90M |
| Jun 06, 2022 | 5.44 | 5.56 | 4.87 | 4.88 | 9.105M |
| Jun 03, 2022 | 4.36 | 5.69 | 4.33 | 5.65 | 23.34M |
| Jun 02, 2022 | 4.14 | 4.55 | 4.12 | 4.43 | 8.000M |
| Jun 01, 2022 | 4.54 | 4.79 | 3.95 | 4.29 | 9.154M |
| May 31, 2022 | 5.00 | 6.15 | 4.70 | 4.79 | 74.14M |
| May 27, 2022 | 3.18 | 3.90 | 3.16 | 3.76 | 6.924M |
| May 26, 2022 | 2.97 | 3.32 | 2.97 | 3.24 | 3.916M |
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
2.811
Average
2.50
Median
Feb 11 2019
Price Benchmarks
| Enservco Corp | 1.97 |
| PHX Minerals Inc | 3.03 |
| Camber Energy Inc | 0.3796 |
| W&T Offshore Inc | 4.31 |
| Permianville Royalty Trust | 3.47 |
Price Related Metrics
| PS Ratio | 31.76 |
| Price to Book Value | 4.425 |
| Earnings Yield | -2.29% |
| Market Cap | 45.27M |