H3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	873,611
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	4,241,222
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	332,325
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	3,020,449
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	66,000
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	421,300
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,000,210
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	3,062,714
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	5,593,814
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-	110,777
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	886,082
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,666,077
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	2,344,353
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	124,236
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	666,666
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	1,100,897
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	824,749
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	66,583
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-	657,417
Jan 30, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	3,160,441
Jan 29, 2026	0.01	0.01	0.01	0.01	0.01	-	492,783
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	1,002,751
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	7,985,098
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	132,187
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	357,848
Jan 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,348,790
Jan 20, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	252,417
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	1,657,035
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	338,830
Jan 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,925,000
Jan 14, 2026	0.01	0.01	0.01	0.01	0.01	-	4,062,505
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-	1,848,572
Jan 12, 2026	0.01	0.01	0.01	0.01	0.01	-	271,428
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	2,440,021
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,938,043
Jan 7, 2026	0.01	0.01	0.01	0.01	0.01	-	334,004
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	137,757
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-	4,517,538
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	81,564
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	205,000
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	23,173
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	-	887,631
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	65,871
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	232,698
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	3,730,557
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	14.29%	179,540
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-	894,731
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	-	4,587,604
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	4,534,314
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	-12.50%	2,293,578