H-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.14	15.48	15.12	15.12	-	0.13%	98,589
May 27, 2026	15.50	15.80	14.90	15.10	15.10	1.34%	4,963,886
May 26, 2026	15.88	15.98	14.85	14.90	14.90	0.40%	4,996,692
May 22, 2026	14.00	15.10	13.52	14.84	14.84	7.38%	8,451,307
May 21, 2026	14.00	14.04	13.18	13.82	13.82	1.47%	3,152,548
May 20, 2026	14.00	14.40	13.30	13.62	13.62	-4.76%	6,133,088
May 19, 2026	16.00	16.06	13.78	14.30	14.30	-9.15%	5,142,422
May 18, 2026	15.30	16.48	15.00	15.74	15.74	2.47%	5,862,581
May 15, 2026	15.00	15.84	14.74	15.36	15.36	0.79%	2,153,553
May 14, 2026	15.30	15.74	15.02	15.24	15.24	-0.65%	4,422,533
May 13, 2026	14.81	15.60	14.80	15.34	15.34	4.21%	4,799,166
May 12, 2026	15.26	15.66	14.50	14.72	14.72	-2.77%	7,423,936
May 11, 2026	15.00	15.46	14.32	15.14	15.14	1.47%	11,151,380
May 8, 2026	16.76	17.25	14.80	14.92	14.92	-11.82%	20,715,510
May 7, 2026	17.02	17.88	16.52	16.92	16.92	-0.59%	9,362,315
May 6, 2026	17.00	17.36	16.32	17.02	17.02	4.16%	12,649,110
May 5, 2026	15.56	16.55	15.30	16.34	16.34	7.36%	10,110,070
May 1, 2026	15.40	15.98	14.62	15.22	15.22	-	8,426,459
Apr 30, 2026	13.50	15.38	13.34	15.22	15.22	14.26%	15,432,340
Apr 29, 2026	13.40	14.10	13.00	13.32	13.32	2.15%	7,364,779
Apr 28, 2026	13.86	13.86	12.87	13.04	13.04	-5.78%	7,871,219
Apr 27, 2026	14.50	15.00	13.84	13.84	13.84	-1.14%	8,906,282
Apr 24, 2026	14.34	14.34	13.50	14.00	14.00	-0.28%	5,818,839
Apr 23, 2026	14.50	14.98	13.80	14.04	14.04	-0.99%	4,740,340
Apr 22, 2026	14.00	14.70	13.80	14.18	14.18	0.85%	6,898,515
Apr 21, 2026	13.20	14.38	13.00	14.06	14.06	7.66%	8,575,599
Apr 20, 2026	13.80	13.80	12.87	13.06	13.06	-3.69%	6,395,900
Apr 17, 2026	12.40	14.34	12.00	13.56	13.56	10.60%	20,536,870
Apr 16, 2026	12.90	13.36	12.02	12.26	12.26	-4.96%	11,152,280
Apr 15, 2026	12.24	12.98	11.64	12.90	12.90	6.61%	10,671,800
Apr 14, 2026	11.80	12.18	11.20	12.10	12.10	6.51%	9,041,349
Apr 13, 2026	11.34	11.98	11.02	11.36	11.36	1.25%	6,892,210
Apr 10, 2026	10.82	11.60	10.37	11.22	11.22	5.85%	7,657,956
Apr 9, 2026	10.90	11.20	10.22	10.60	10.60	-0.75%	3,828,854
Apr 8, 2026	10.70	11.16	10.30	10.68	10.68	3.69%	4,575,918
Apr 7, 2026	10.24	10.48	10.00	10.30	10.30	1.58%	4,818,087
Apr 2, 2026	10.20	10.58	9.90	10.14	10.14	-1.55%	4,251,908
Apr 1, 2026	10.50	11.00	10.02	10.30	10.30	3.00%	3,863,599
Mar 31, 2026	9.60	12.47	9.60	10.00	10.00	0.50%	2,030,857
Mar 30, 2026	9.92	10.46	9.72	9.95	9.95	0.51%	5,111,295
Mar 27, 2026	10.50	10.50	9.57	9.90	9.90	-3.32%	10,671,560
Mar 26, 2026	10.50	10.98	10.19	10.24	10.24	-1.92%	2,802,745
Mar 25, 2026	10.34	11.00	10.12	10.44	10.44	0.97%	4,275,868
Mar 24, 2026	10.52	11.00	10.30	10.34	10.34	-3.72%	3,566,365
Mar 23, 2026	10.40	11.20	10.11	10.74	10.74	-1.47%	8,376,290
Mar 20, 2026	10.62	11.36	10.50	10.90	10.90	2.64%	4,997,547
Mar 19, 2026	10.80	11.00	10.12	10.62	10.62	-2.39%	5,727,586
Mar 18, 2026	11.00	11.78	10.86	10.88	10.88	-3.20%	2,568,308
Mar 17, 2026	11.26	11.50	10.86	11.24	11.24	-0.18%	6,134,583
Mar 16, 2026	11.10	11.80	10.84	11.26	11.26	0.72%	2,464,793