H-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.80	13.46	12.80	12.90	12.90	-0.46%	2,427,551
Jun 16, 2026	12.90	13.42	12.60	12.96	12.96	-0.46%	3,266,644
Jun 15, 2026	13.00	14.00	12.40	13.02	13.02	3.83%	7,897,273
Jun 12, 2026	13.00	13.46	12.00	12.54	12.54	-1.57%	8,547,006
Jun 11, 2026	13.50	13.50	12.18	12.74	12.74	-2.45%	5,744,143
Jun 10, 2026	13.80	13.84	12.56	13.06	13.06	2.03%	10,274,980
Jun 9, 2026	13.80	14.48	12.52	12.80	12.80	-6.30%	8,202,900
Jun 8, 2026	14.06	14.50	13.22	13.66	13.66	-2.84%	5,586,814
Jun 5, 2026	14.80	15.60	13.89	14.06	14.06	-3.96%	4,509,823
Jun 4, 2026	16.00	15.98	14.52	14.64	14.64	-6.51%	6,565,385
Jun 3, 2026	16.90	17.20	15.60	15.66	15.66	-7.45%	4,931,234
Jun 2, 2026	16.04	16.96	15.78	16.92	16.92	5.75%	9,293,239
Jun 1, 2026	16.70	16.70	15.50	16.00	16.00	-4.42%	7,377,282
May 29, 2026	15.16	16.74	14.50	16.74	16.74	10.28%	13,451,300
May 28, 2026	15.20	15.48	14.85	15.18	15.18	0.53%	4,341,702
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