Hydro One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	35.20	35.20	35.20	35.20	35.20	-1.54%	152,985
Jun 24, 2025	35.71	35.75	35.71	35.75	35.75	-0.09%	389
Jun 23, 2025	35.82	35.83	35.78	35.78	35.78	0.06%	36,328
Jun 20, 2025	35.76	35.76	35.76	35.76	35.76	-	24,924
Jun 18, 2025	35.76	35.76	35.76	35.76	35.76	-2.03%	13,499
Jun 17, 2025	36.50	36.50	36.50	36.50	36.50	-	10,926
Jun 16, 2025	36.00	36.50	36.00	36.50	36.50	1.09%	443
Jun 13, 2025	36.11	36.11	36.11	36.11	36.11	1.17%	3,620
Jun 12, 2025	35.73	35.73	35.69	35.69	35.69	-0.36%	1,100
Jun 11, 2025	35.82	35.82	35.82	35.82	35.82	-	4,485
Jun 10, 2025	35.82	35.82	35.82	35.82	35.58	-	30,538
Jun 9, 2025	36.09	37.15	35.82	35.82	35.58	-1.16%	25,781
Jun 6, 2025	36.28	36.28	36.24	36.24	36.00	-1.06%	959
Jun 5, 2025	36.63	36.63	36.63	36.63	36.38	-	2,363
Jun 4, 2025	36.63	36.63	36.63	36.63	36.38	-	15,726
Jun 3, 2025	36.63	36.63	36.63	36.63	36.38	-	19
Jun 2, 2025	36.63	36.63	36.63	36.63	36.38	-	9
May 30, 2025	36.63	36.63	36.63	36.63	36.38	-	11,948
May 29, 2025	36.63	36.63	36.63	36.63	36.38	-1.51%	10,926
May 28, 2025	37.19	37.19	37.19	37.19	36.94	-	9,560
May 27, 2025	37.16	37.19	37.16	37.19	36.94	1.31%	364
May 23, 2025	36.71	36.71	36.71	36.71	36.46	-	6,079
May 22, 2025	36.71	36.71	36.71	36.71	36.46	0.01%	15,444
May 21, 2025	36.79	36.80	36.71	36.71	36.46	1.24%	10,280
May 20, 2025	36.26	36.26	36.26	36.26	36.02	-	1,841
May 19, 2025	36.26	36.26	36.26	36.26	36.02	4.26%	285
May 16, 2025	34.78	34.78	34.78	34.78	34.55	-	97
May 15, 2025	34.78	34.78	34.78	34.78	34.55	-	5
May 14, 2025	34.78	34.78	34.78	34.78	34.55	-0.57%	155
May 13, 2025	35.08	35.08	34.98	34.98	34.74	-0.85%	140,865
May 12, 2025	35.72	35.72	35.28	35.28	35.04	-3.95%	546
May 9, 2025	36.73	36.73	36.73	36.73	36.48	-3.00%	70,597
May 8, 2025	37.87	37.87	37.87	37.87	37.61	-2.54%	151,929
May 7, 2025	38.85	38.85	38.85	38.85	38.59	3.60%	1,650
May 6, 2025	37.50	37.50	37.50	37.50	37.25	-	10,378
May 5, 2025	37.50	37.50	37.50	37.50	37.25	-1.29%	11,803
May 2, 2025	37.99	37.99	37.99	37.99	37.73	1.44%	12,095
May 1, 2025	37.45	37.45	37.45	37.45	37.20	-	136,076
Apr 30, 2025	37.45	37.45	37.45	37.45	37.20	-	210,881
Apr 29, 2025	37.27	37.45	37.27	37.45	37.20	0.70%	400
Apr 28, 2025	37.19	37.19	37.19	37.19	36.94	-	53,527
Apr 25, 2025	37.19	37.19	37.19	37.19	36.94	1.14%	44,073
Apr 24, 2025	36.77	36.77	36.77	36.77	36.52	0.04%	272
Apr 23, 2025	36.75	36.75	36.75	36.75	36.51	0.37%	1,212
Apr 22, 2025	36.62	36.62	36.62	36.62	36.37	-	2,749
Apr 21, 2025	36.63	36.63	36.62	36.62	36.37	-0.79%	1,011
Apr 17, 2025	36.89	36.91	36.89	36.91	36.66	2.50%	1,229
Apr 16, 2025	36.01	36.01	36.01	36.01	35.77	3.84%	193
Apr 15, 2025	34.68	34.68	34.68	34.68	34.45	-	14
Apr 14, 2025	34.68	34.68	34.68	34.68	34.45	-	150