H3 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	4,607,945
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,283,585
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-	492,543
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	10,107,750
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	3,670,272
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	514,920
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	57,000
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	606,516
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	1,106,304
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	4,727,483
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	5,038,630
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-	506,823
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	276,556
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	2,085,139
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	604,265
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	3,549,224
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,387,846
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	1,363
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	50,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	6,064
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	2,079,958
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	3,545,122
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	254,654
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	2,465,979
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	3,140,034
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	5,754,940
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	2,607,460
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	2,224,490
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	154,875
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	888,438
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	62,196
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	5,773
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-22.22%	6,487,272
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-	280,000
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