H-Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	11.50	11.50	11.27	11.48	-	4.74%	12,678
Aug 14, 2026	11.58	11.36	10.92	10.96	10.96	-0.36%	944,160
Aug 13, 2026	11.32	11.50	11.00	11.00	11.00	-3.00%	2,304,948
Aug 12, 2026	10.50	11.46	10.50	11.34	11.34	4.42%	4,204,362
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	12.00	11.60	11.62	11.62	-1.53%	1,831,211
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
Jun 25, 2026	12.02	12.48	11.52	11.70	11.70	-2.66%	4,921,382
Jun 24, 2026	12.30	12.62	11.88	12.02	12.02	-2.44%	3,743,998
Jun 23, 2026	12.50	13.18	12.18	12.32	12.32	-4.05%	2,745,528
Jun 22, 2026	12.70	13.08	12.62	12.84	12.84	1.42%	1,916,946
Jun 19, 2026	12.52	13.28	12.44	12.66	12.66	-1.40%	5,652,328
Jun 18, 2026	13.20	13.30	12.20	12.84	12.84	-0.47%	3,387,408
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