H-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.54	10.82	10.29	10.76	10.76	0.94%	2,640,003
Sep 3, 2026	10.80	10.86	10.22	10.66	10.66	1.52%	2,501,671
Sep 2, 2026	10.80	10.80	10.20	10.50	10.50	-0.94%	2,174,588
Sep 1, 2026	11.30	11.30	10.24	10.60	10.60	-1.30%	4,205,867
Aug 28, 2026	11.30	11.30	10.74	10.74	10.74	-3.59%	2,086,836
Aug 27, 2026	10.60	11.38	10.40	11.14	11.14	6.70%	2,897,208
Aug 26, 2026	11.00	11.30	10.44	10.44	10.44	-3.15%	4,276,816
Aug 25, 2026	11.00	11.00	10.40	10.78	10.78	0.56%	1,869,591
Aug 24, 2026	11.20	11.20	10.58	10.72	10.72	-4.29%	3,637,391
Aug 21, 2026	10.88	11.28	10.66	11.20	11.20	0.90%	1,112,944
Aug 20, 2026	11.42	11.42	10.65	11.10	11.10	-1.94%	1,718,420
Aug 19, 2026	10.80	11.32	10.56	11.32	11.32	6.19%	2,243,184
Aug 18, 2026	10.60	11.20	10.50	10.66	10.66	-0.19%	1,521,101
Aug 17, 2026	11.00	11.50	10.68	10.68	10.68	-2.55%	969,100
Aug 14, 2026	11.00	11.58	10.88	10.96	10.96	-0.36%	944,159
Aug 13, 2026	11.32	11.50	10.78	11.00	11.00	-3.00%	2,304,951
Aug 12, 2026	10.50	11.48	10.50	11.34	11.34	4.42%	4,204,364
Aug 11, 2026	10.76	10.92	10.30	10.86	10.86	3.82%	1,971,444
Aug 10, 2026	11.30	11.30	10.26	10.46	10.46	-5.77%	4,367,768
Aug 7, 2026	10.48	11.30	10.00	11.10	11.10	3.35%	2,871,607
Aug 6, 2026	10.90	11.33	10.60	10.74	10.74	-1.47%	1,067,394
Aug 5, 2026	11.00	11.05	10.49	10.90	10.90	0.55%	860,943
Aug 4, 2026	10.80	10.98	10.36	10.84	10.84	2.85%	1,442,884
Aug 3, 2026	11.00	11.00	10.20	10.54	10.54	-	1,105,927
Jul 31, 2026	10.58	10.92	10.20	10.54	10.54	1.15%	2,125,531
Jul 30, 2026	10.44	10.78	10.02	10.42	10.42	3.58%	1,585,574
Jul 29, 2026	10.24	10.60	10.00	10.06	10.06	-3.08%	3,737,646
Jul 28, 2026	11.20	11.20	10.04	10.38	10.38	-3.35%	4,250,028
Jul 27, 2026	10.50	11.14	10.50	10.74	10.74	0.94%	3,045,806
Jul 24, 2026	11.20	11.20	10.40	10.64	10.64	-1.30%	3,398,899
Jul 23, 2026	11.20	11.20	10.64	10.78	10.78	-2.18%	1,481,800
Jul 22, 2026	10.80	11.20	10.80	11.02	11.02	-0.72%	1,490,638
Jul 21, 2026	10.96	11.14	10.55	11.10	11.10	3.54%	2,157,384
Jul 20, 2026	10.70	10.98	10.40	10.72	10.72	1.90%	2,145,139
Jul 17, 2026	11.50	11.50	10.06	10.52	10.52	-3.66%	7,869,206
Jul 16, 2026	11.38	11.50	10.70	10.92	10.92	-2.15%	4,057,689
Jul 15, 2026	11.00	11.50	10.79	11.16	11.16	2.01%	2,261,299
Jul 14, 2026	10.90	11.38	10.74	10.94	10.94	-1.26%	3,234,449
Jul 13, 2026	11.26	11.76	11.02	11.08	11.08	-1.77%	1,517,490
Jul 10, 2026	11.32	11.48	11.10	11.28	11.28	0.71%	895,413
Jul 9, 2026	11.10	11.80	11.02	11.20	11.20	-0.36%	2,430,893
Jul 8, 2026	11.60	12.00	10.86	11.24	11.24	-3.77%	6,182,458
Jul 7, 2026	12.60	12.60	11.16	11.68	11.68	-3.63%	4,546,328
Jul 6, 2026	12.04	12.48	11.80	12.12	12.12	0.33%	1,478,497
Jul 3, 2026	11.50	12.39	11.50	12.08	12.08	3.96%	3,426,824
Jul 2, 2026	12.00	12.40	11.48	11.62	11.62	-1.53%	1,831,208
Jul 1, 2026	11.90	12.48	11.20	11.80	11.80	1.20%	2,541,114
Jun 30, 2026	11.52	12.48	11.52	11.66	11.66	3.74%	3,500,647
Jun 29, 2026	11.62	12.33	11.20	11.24	11.24	-1.40%	1,934,249
Jun 26, 2026	11.50	12.20	11.24	11.40	11.40	-2.56%	3,374,833